Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 5:03
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 10.09.2004

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.

11.08.200409.09.2004
13.09.200411.10.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852345,00346,00+0,28345,00346,0000150,10386,90
AMMANN CRBAASTVSTCS0005003755301,20301,200,00301,20301,2000245,10310,60
ATAS NÁCHODBAAATSNACS0005028257303,10303,100,00303,10303,1000292,80366,00
AVIABAAAVIACS000502075933,4033,40-0,5933,4033,400019,0037,00
BMTBAABMTBOCS0005030758397,60397,60+3,00397,60397,6000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,10240,100,00240,10240,104510 805193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454798,00798,100,00798,00798,1000581,10862,00
BRISK TÁBORBAABRITACZ0005074856990,00990,00+10,00990,00990,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,001 450,000,001 450,001 450,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009376,00381,20+1,38376,00381,2000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207374,70374,700,00374,70374,7000288,70386,10
CONCORDIA INV.IFBFACONIFCZ0008021201283,10285,60+0,88283,10285,6000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 181,003 181,00+2,573 181,003 181,00003 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,003021 000659,20840,00
ČECHOFRACHTBAACECHFCZ00084134576 201,006 201,000,006 201,006 201,00004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556525,80525,800,00525,80525,8000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 944,4011 944,40+2,6511 944,4011 944,40111 9447 165,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 040,001 040,100,001 040,001 040,1000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607431,10432,30+0,48431,10432,307030 189274,30522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,00279,00+3,33270,00279,0000207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457260,10260,70-1,73260,10262,009023 522157,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574180,1080,100,0079,1080,101209 58655,00127,40
ČEZ, A.S.BAACEZCZ0005112300219,80227,30+3,36218,90227,3037 2498 358 752130,10227,30
ČKD KUTNÁ HORABAACKDKHCS0005008051373,60373,600,00373,60373,6000314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 790,501 790,50-2,691 790,501 790,50001 595,001 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353329,50329,50+0,91329,50329,5000250,10359,00
ENERGOAQUABAAENRGACS0008419750810,00810,000,00810,00810,005 9294 921 070666,20902,70
EUROVIA CSBAASTASZCS00050228541 862,601 862,60+2,901 862,601 862,60001 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 350,5016 350,500,0016 350,5016 350,500013 500,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751452,80452,80+0,04452,80452,8031 358452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 050,002 050,10-2,372 050,002 050,10001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 272,001 272,000,001 272,001 272,0000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001526,50526,500,00526,50526,5000510,00728,20
JÁCHYMOV PMBAALAZJACS0008446753860,50860,50+0,56860,50860,50108 605743,101 050,50
JÄKL KARVINÁBAAJAKKACZ0005084657795,10830,000,00795,10830,002318 357650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 530,002 530,000,002 530,002 530,00002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367170,00170,00+6,91170,00170,00406 80058,50175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955311,00311,00-0,03311,00311,0014344 473306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 077,003 100,60+3,213 077,003 100,60002 614,103 175,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 410,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 580,601 580,600,001 580,601 580,60001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 377,802 401,20+0,982 377,802 401,20002 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150450,00427,60-4,97427,50450,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 100,003 100,000,003 100,003 100,00002 255,003 120,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 873,502 826,20-1,342 826,202 885,1096275 4292 240,203 417,40
KOVOSVITBAAKOSVICS0005004464462,00462,000,00462,00462,00914422 268351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335191,9091,900,0091,9091,900086,00152,80
K-T-V INVESTBAAKOTVACZ0009048955390,30390,30+1,29390,30390,3000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,001 800,000,001 800,001 800,00001 100,001 800,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251880,00880,000,00880,00880,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853720,00730,00-1,35720,00730,0000577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804410,00410,000,00410,00410,0000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 081,101 081,20+0,111 081,101 081,20001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,0026,000,0026,0026,000025,0034,90
MADETABAAJIMLECS0008420550730,70733,50+3,13730,70733,5000496,10846,00
MEDICAMENTABAAMEDIKCZ0008455755531,30531,30-7,69531,30531,3084 250352,00621,60
MEOPTA PŘEROVBAAMEOPTCS00050089600,000,000,000,000,00000,000,00
METALIMEXBAAMETLXCS00084124582 420,002 420,000,002 420,002 420,00001 720,002 474,50
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759919,10919,100,00919,10919,1000330,00919,10
MOTORPALBAAMOTORCZ0005084558433,40421,50-5,95421,50433,403514 872240,00462,00
NKT CABLESBAAKABKLCZ0005082255708,60710,00-2,55708,60710,0053 547606,50760,00
OKDBAAOKDCZ0005100651379,20379,00-2,82379,00379,2013350 415200,20399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558256,50256,50-8,13256,50256,50205 130180,10279,20
O2 C.R.BAATELECCZ0009093209338,00346,40+0,40337,50346,50512175 344245,00359,00
PARAMOBAAPARAMCZ0005091355690,00690,000,00690,00690,0053 450442,20693,60
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958115,60115,600,00115,60115,600091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886914 599,0014 521,00-0,0314 521,0014 599,00229 12013 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 550,001 550,000,001 550,001 550,003962 271911,201 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652231,10231,100,00231,10231,1000107,10261,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158635,10635,100,00635,10635,1000588,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 153,003 160,00+3,463 153,003 160,00002 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 092,503 092,500,003 092,503 092,50002 541,203 193,60
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154194,00194,000,00194,00194,0000105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 737,601 739,50+0,101 737,601 739,50001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 615,501 616,10+0,931 615,501 616,1000500,001 616,10
SČ ENERGETIKABAASEVENCZ00050780552 410,102 410,10+4,782 410,102 410,10002 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 123,003 123,10-2,413 123,003 123,10002 646,803 655,00
SELGENBAASELGECZ0009033650816,10816,10-2,62816,10816,1032 448253,20878,40
SETUZABAASETUZCZ0008460052370,10370,100,00370,10370,104 0001 486 000281,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 450,001 475,00+2,431 450,001 475,0070102 750756,401 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00225,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458721,50721,50+0,30721,50721,501812 987573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259330,20330,200,00330,20330,2000285,30485,00
SM ENERGETIKABAASMENGCZ00050783523 386,503 385,10+0,033 385,003 386,5069233 5743 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 650,002 605,10-1,692 605,002 650,00002 270,802 844,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251880,00880,00-2,22880,00880,0000560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,80100,800,00100,80100,800091,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952780,00775,00-0,64775,00780,001 3061 009 911550,00799,00
SPOLANABAASPOLACS000842495866,0066,00-1,9366,0066,003 086203 67656,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858165,40160,50-3,13160,50165,4028345 583140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,20191,200,00191,20191,2000168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 915,301 915,30+0,011 915,301 915,3059 5771 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 310,004 310,000,004 310,004 310,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 104,501 104,500,001 104,501 104,501415 588910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354185,00186,10+3,33185,00186,1000129,80187,40
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 503,001 503,000,001 503,001 503,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 141,201 141,20+0,721 141,201 141,2000603,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 265,601 265,600,001 265,601 265,60001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351125,10125,100,00125,10125,100087,30140,80
TOMABAATOMACZ0005088559300,10320,00+6,63300,10320,007724 501110,50331,10
TRANZABAATRANZCZ000507635678,8078,800,0078,8078,800078,80132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150083,9084,50-0,3583,9084,503 926330 07155,6085,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308168,10168,100,00168,10168,1000136,00177,00
UNITED ENERGYBAAPSZTECS00084586591 772,101 772,100,001 772,101 772,10001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 936,902 936,900,002 936,902 936,90002 341,003 000,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 800,003 800,000,003 800,003 800,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658290,10290,10-6,78290,10290,10308 703245,10397,90
VET ASSETS A.S.BAAJIPCZ000500585033,0035,00+9,3733,0035,001 45949 24715,7035,00
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 650,101 650,100,001 650,101 650,10001 450,101 650,10
VÍNO MIKULOVBAAVINOMCS00084651591 051,001 051,000,001 051,001 051,0000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855830,0030,10+0,3330,0030,109 294278 89716,7030,10
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,50385,500,00385,50385,5000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353393,10393,100,00393,10393,106023 586200,20450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150251,20251,200,00251,20251,2000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657221,20221,200,00221,20221,2000171,20262,00
VULKANBAAVULKACZ0005100453275,50275,50+0,07275,50275,5041 102233,30362,50
WIENERBERGER C.P.BAEJICIHCZ000511550133,0033,000,0033,0033,000026,1034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 350,103 400,00+1,483 350,103 400,00002 600,103 500,00
ZČ ENERGETIKABAAZCENGCZ00050773545 350,105 350,10+2,885 350,105 350,10004 183,905 970,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 999,004 999,000,004 999,004 999,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152411,30425,00+3,33402,10440,0020787 409300,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 400,001 400,00+4,471 400,001 400,00001 083,101 870,00