Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 18:33
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 10.08.2004

Kurzovní lístek české burzy RM-SYSTÉM Vám poskytne přehled o vývoji kurzů a obchodů s cennými papíry zde obchodovanými. Pomocí časové osy se můžete vracet do minulosti a podle jednotlivých parametrů (objem obchodů apod.) řadit cenné papíry v rámci jednoho dne.

09.07.200409.08.2004
11.08.200409.09.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852350,00350,00-4,10350,00350,00207 000145,10386,90
AMMANN CRBAASTVSTCS0005003755282,30282,30+7,66282,30282,3000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257313,90321,20+2,32313,90321,2000292,80366,00
AVIABAAAVIACS000502075929,8029,800,0029,8029,800019,0037,00
BMTBAABMTBOCS0005030758377,00377,20+0,02377,00377,2000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607231,00231,00+0,43231,00231,00153 465193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454725,10725,200,00725,10725,2000577,50862,00
BRISK TÁBORBAABRITACZ0005074856900,00900,000,00900,00900,0000610,101 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,001 450,000,001 450,001 450,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009381,20381,200,00381,20381,2000295,50403,20
B.G.M. HOLDINGBFAPRVZECZ0009089207345,30345,300,00345,30345,3000272,20386,10
CONCORDIA INV.IFBFACONIFCZ0008021201290,00291,10+0,37290,00291,1000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 175,503 175,600,003 175,503 175,60003 005,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807840,00840,000,00840,00840,0000659,20840,00
ČECHOFRACHTBAACECHFCZ00084134575 400,005 400,000,005 400,005 400,00004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556521,50521,60+0,01521,50521,602714 081468,60563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 335,0011 365,00+0,2611 335,0011 365,00007 165,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,001 000,000,001 000,001 000,0033 000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607433,90433,00-0,04433,00433,90313135 757267,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,00270,000,00270,00270,0000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457265,00252,60-0,07252,60265,0030880 443134,70272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574176,7076,70+0,5276,7076,701076755,00127,40
ČEZ, A.S.BAACEZCZ0005112300197,30201,20+1,92197,30202,007 8871 587 619126,30202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051355,00355,000,00355,00355,0000314,20421,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 595,001 595,000,001 595,001 595,00001 595,001 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353255,60255,600,00255,60255,6000250,10410,70
ENERGOAQUABAAENRGACS0008419750815,00815,000,00815,00815,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 907,501 890,70-0,881 890,701 907,50001 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 351,5016 203,00-0,9016 203,0016 351,500013 500,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751512,20511,70-0,07511,70562,8000510,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 110,002 010,30-4,722 010,302 110,00816 6811 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 325,001 325,000,001 325,001 325,0000906,701 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908179,00179,000,00179,00179,0000134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001535,30535,30+0,01535,30535,3000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904131,20135,60+3,27131,20135,6000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753851,30851,30-5,22851,30851,3054 257743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657800,10800,10-3,61800,10800,1043 200629,60900,00
JČ ENERGETIKABAAJIHENCZ00050770572 460,002 460,000,002 460,002 460,00002 052,002 625,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158384,50384,500,00384,50384,5000370,10443,50
JIHOSTROJBAAJIHSTCS0005036367146,20146,30+0,06146,20146,300056,80146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955312,80312,800,00312,80312,8000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 100,003 100,000,003 100,003 100,00002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 325,004 325,000,004 325,004 325,00003 227,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 511,201 511,200,001 511,201 511,20001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 312,202 312,20-7,652 312,202 312,2036 9372 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150435,50435,500,00435,50435,5000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 001,203 100,00+3,293 001,203 100,00002 160,003 100,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 630,002 608,00-0,682 607,502 635,403283 9982 139,203 417,40
KOVOSVITBAAKOSVICS0005004464551,20551,200,00551,20551,20137 166351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335186,0086,000,0086,0086,000086,00164,00
K-T-V INVESTBAAKOTVACZ0009048955441,20441,200,00441,20441,2000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 650,001 650,000,001 650,001 650,0023 3001 100,001 725,10
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251880,00880,000,00880,00880,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853750,00805,00+3,53750,00805,003023 325571,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804387,80387,800,00387,80387,8000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 167,501 167,500,001 167,501 167,50001 110,001 520,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,8029,30-1,6729,3029,800022,6034,90
MADETABAAJIMLECS0008420550751,50788,30+5,03751,50788,3000496,10788,30
MEDICAMENTABAAMEDIKCZ0008455755550,00572,00+9,97550,00572,005832 780352,00572,00
MEOPTA PŘEROVBAAMEOPTCS0005008960108,40108,400,00108,40108,4000108,40179,00
METALIMEXBAAMETLXCS00084124582 377,502 377,50+1,992 377,502 377,50001 720,002 377,50
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759917,00917,000,00917,00917,0000330,00917,00
MOTORPALBAAMOTORCZ0005084558377,70377,70-0,31377,70377,7000240,00462,00
NKT CABLESBAAKABKLCZ0005082255706,10706,100,00706,10706,10117 767603,00760,00
OKDBAAOKDCZ0005100651360,40383,50+5,06360,40383,50312115 838199,00399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558262,60262,600,00262,60262,6000175,30278,40
O2 C.R.BAATELECCZ0009093209319,90324,50+1,37319,90324,50766246 802245,00359,00
PARAMOBAAPARAMCZ0005091355585,00585,00-4,56585,00585,001585442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00114,00+5,45110,00114,000091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886915 275,9015 400,00+2,8015 275,9015 400,0011169 02613 197,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 429,801 429,800,001 429,801 429,8000840,801 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652237,00237,000,00237,00237,0000100,20261,40
POŠT.TISK.CENINBAAPTCENCZ00084392542 075,002 075,000,002 075,002 075,00001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158641,20669,60+5,44641,20669,6000588,00830,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 033,003 033,000,003 033,003 033,00002 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 010,103 010,50-0,013 010,103 010,50002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154165,70165,700,00165,70165,700092,10202,00
RMS MEZZANINEBAAPVTCS00084162511 650,001 735,00+5,151 650,001 742,50001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 083,001 083,00-9,751 083,001 083,0022 166500,001 580,00
SČ ARMATURKABAASCARMCS0005003854138,40138,400,00138,40138,405692115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 355,102 355,100,002 355,102 355,10002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 993,503 017,50-0,082 993,503 017,50002 701,303 655,00
SELGENBAASELGECZ0009033650705,40705,400,00705,40705,401705253,20750,50
SETUZABAASETUZCZ0008460052340,00340,000,00340,00340,0000281,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 200,501 200,50-3,991 200,501 200,502024 010756,401 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458770,00770,000,00770,00770,0000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259295,90295,90-15,45295,90295,90102 959295,90500,00
SM ENERGETIKABAASMENGCZ00050783523 361,003 361,00-0,023 361,003 361,00413 4443 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 550,002 550,000,002 550,002 550,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251810,00810,000,00810,00810,0000560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,60100,600,00100,60100,600091,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952754,10749,10+2,95749,10754,1000550,00775,00
SPOLANABAASPOLACS000842495864,1064,10+1,7464,1064,100056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858152,50160,000,00152,50160,0036458 128140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,20186,200,00186,20186,2000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 905,001 905,00-1,421 905,001 905,0047 6201 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 290,004 290,000,004 290,004 290,00003 060,804 290,00
SUBTERRABAASBTERCS00050230501 198,601 198,600,001 198,601 198,6000910,201 200,00
ŠMERAL BRNOBAASMERACS0005029354170,10170,100,00170,10170,1000129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 407,001 415,00+0,561 407,001 415,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 155,001 155,000,001 155,001 155,0000483,401 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 188,701 240,00+4,311 188,701 240,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351130,00130,000,00130,00130,000087,30140,80
TOMABAATOMACZ0005088559270,00260,60-6,25260,60270,000091,10331,10
TRANZABAATRANZCZ000507635697,0097,000,0097,0097,000097,00132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150079,3080,00+0,6279,3080,001 337106 48755,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308167,10167,10-5,11167,10167,10244 010134,40177,00
UNITED ENERGYBAAPSZTECS00084586591 680,501 680,50+0,591 680,501 680,502338 6521 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 740,002 740,000,002 740,002 740,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 100,004 100,000,004 100,004 100,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658305,60305,60+1,19305,60305,6000245,10397,90
VET ASSETS A.S.BAAJIPCZ000500585025,9025,900,0025,9025,900015,7028,00
VHOSBAAVHOSCZ0009047254838,50838,500,00838,50838,5000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 650,101 650,100,001 650,101 650,10001 431,001 650,10
VÍNO MIKULOVBAAVINOMCS00084651591 241,501 241,500,001 241,501 241,5000781,001 241,50
VÍTKOVICEBAAVITKOCZ000509855821,8021,70-5,2421,7021,802 71058 85816,0025,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,00385,000,00385,00385,0000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353430,00429,50-0,11429,50430,0000195,00450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150237,00237,000,00237,00237,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657215,60215,60+4,30215,60215,6000171,20262,00
VULKANBAAVULKACZ0005100453301,30301,300,00301,30301,3000233,30374,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,6031,600,0031,6031,600025,4034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 160,003 160,000,003 160,003 160,00002 551,003 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 700,004 700,000,004 700,004 700,00004 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 850,004 850,00+3,164 850,004 850,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152424,00424,00+6,00424,00424,004719 928300,00424,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 304,501 304,500,001 304,501 304,50001 083,101 870,00