Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 9:25
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 10.12.2004

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.

10.11.200409.12.2004
13.12.200410.01.2005
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852353,50353,500,00353,50353,5000193,30386,90
AMMANN CRBAASTVSTCS0005003755397,70389,80-1,96389,80402,4000245,10407,90
ATAS NÁCHODBAAATSNACS0005028257328,90328,900,00328,90328,9000292,80361,20
AVIABAAAVIACS000502075937,9037,900,0037,9037,900021,0055,00
BMTBAABMTBOCS0005030758687,60687,600,00687,60687,6000334,10687,60
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607246,00246,00-0,04246,00246,107117 468209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454850,10850,100,00850,10850,1000625,80862,00
BRISK TÁBORBAABRITACZ0005074856951,50951,00-0,10951,00951,501211 415620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 595,001 595,000,001 595,001 595,00001 010,001 600,00
B.G.M. CAPITALBFAPRVSTCZ0009094009371,20371,20+2,74371,20371,2000295,50389,90
B.G.M. HOLDINGBFAPRVZECZ0009089207373,30370,00-1,35370,00373,303814 126292,40429,60
CONCORDIA INV.IFBFACONIFCZ0008021201295,60295,600,00295,60295,6000261,00308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 070,603 096,50+1,423 070,603 096,50003 000,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 000,005 000,000,005 000,005 000,0015 0005 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556548,60548,70+0,05548,60548,7000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275515 350,0015 350,50+0,9915 350,0015 350,50008 350,0015 900,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 189,001 173,10-0,411 173,101 189,0000864,001 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607453,50453,50+2,60453,50453,5000333,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752291,00291,00-0,51291,00291,0000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457379,50378,10-0,50378,10379,5011744 364179,00442,80
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574165,3065,30-0,3065,3065,30301 95955,00127,40
ČEZ, A.S.BAACEZCZ0005112300314,90323,30+3,58313,70325,6012 5304 032 349133,30340,80
ČKD KUTNÁ HORABAACKDKHCS0005008051326,30326,300,00326,30326,3000314,20415,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 885,001 885,000,001 885,001 885,00001 544,101 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353366,50366,50+5,01366,50366,5000255,60383,90
ENERGOAQUABAAENRGACS0008419750830,50830,500,00830,50830,5000666,20840,00
EUROVIA CSBAASTASZCS00050228542 500,002 500,00-5,462 500,002 500,001537 5001 351,002 644,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GUMOTEXBAAGUMOTCZ0005086751854,50866,30+0,55854,50866,3000452,60900,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 080,002 080,000,002 080,002 080,00001 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 320,001 320,000,001 320,001 320,00001 040,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001801,00801,000,00801,00801,0000515,10841,00
JÁCHYMOV PMBAALAZJACS0008446753986,00986,000,00986,00986,0000743,10986,00
JÄKL KARVINÁBAAJAKKACZ00050846571 010,101 010,100,001 010,101 010,1088 081704,401 010,20
JČ ENERGETIKABAAJIHENCZ00050770572 351,302 352,00+0,022 351,302 352,00002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367176,30176,300,00176,30176,30172 99790,40180,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955309,60309,600,00309,60309,7000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779582 875,002 812,30-2,042 812,302 875,0045126 8672 772,003 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 030,004 030,000,004 030,004 030,0028 0603 550,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 490,501 490,500,001 460,001 490,50001 401,101 724,50
KAROSERIABAAAVIABCS0005032150516,20516,200,00516,20516,2000270,60516,20
KDYNIUMBAAKDYNICZ00050236554 200,004 200,000,004 200,004 200,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 083,303 143,40+0,973 083,303 250,00187592 8502 318,503 417,40
KOVOSVITBAAKOSVICS0005004464431,70388,60-9,62388,60431,7000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351150,00150,000,00150,00150,000086,00161,10
K-T-V INVESTBAAKOTVACZ0009048955487,80487,80+0,41487,80487,8000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 700,001 700,000,001 700,001 700,00001 217,101 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251968,00968,000,00968,00968,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853813,30844,40+5,55813,30844,4000590,10844,40
LE CYGNE SPORT.GR.BAACYGNECZ0009078804390,00390,00-3,70390,00390,0062 340225,80485,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,0027,000,0027,0027,000024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755540,00540,000,00540,00540,0000352,00621,60
METALIMEXBAAMETLXCS00084124582 640,002 640,000,002 640,002 640,00001 800,002 700,00
MINERVA BOSKOVICEBAAMIRVACS0005005552180,00180,000,00180,00180,0000157,40213,50
MJM LITOVELBAAZZNSRCS00084347591 202,101 202,100,001 202,101 202,1000331,001 202,10
MOTORPALBAAMOTORCZ0005084558422,50443,50+5,02422,50443,5000240,50509,00
NKT CABLESBAAKABKLCZ0005082255732,10732,10-0,01732,10732,1042 928616,00760,00
OKDBAAOKDCZ0005100651444,10451,10+1,82444,10451,1018783 775271,00480,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558365,00365,00+3,10365,00365,0000180,10408,00
O2 C.R.BAATELECCZ0009093209343,00346,90+2,14342,30353,80812280 481277,70361,00
PARAMOBAAPARAMCZ0005091355950,00950,00+4,97950,00950,0000465,10950,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00110,000091,20127,00
PHILIP MORRIS ČRBAATABAKCS000841886915 746,4015 900,00+0,1215 746,4016 051,0028445 92913 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 565,001 565,000,001 565,001 565,0000957,001 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652240,00240,000,00240,00240,0000125,70276,20
POŠT.TISK.CENINBAAPTCENCZ00084392541 824,001 824,100,001 824,001 824,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158800,50800,50+3,88800,50800,504838 424572,00840,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 259,603 259,60-0,083 259,603 259,6026 5192 605,003 377,80
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 200,003 200,000,003 200,003 200,00002 700,003 451,10
RMS MEZZANINEBAAPVTCS00084162511 504,501 504,50+5,531 504,501 504,502842 1261 400,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 500,001 500,00-3,221 500,001 500,00812 000710,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 611,202 605,90+0,132 605,902 611,20513 0452 000,102 727,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 646,803 655,00
SELGENBAASELGECZ00090336501 214,501 214,50-1,001 214,501 214,5000402,501 320,00
SETUZABAASETUZCZ0008460052465,60465,60-7,80465,60465,6041 862306,20512,60
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 500,001 500,00-0,991 500,001 500,0076114 000870,001 593,50
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458805,60805,600,00805,60805,6000573,60805,60
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259287,10287,100,00287,10287,1000281,00475,00
SM ENERGETIKABAASMENGCZ00050783523 620,003 620,00-0,273 620,003 620,0027 2403 111,003 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 800,102 800,100,002 800,102 800,10002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251869,00869,00+5,01869,00869,003126 939560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300108,10108,100,00108,10108,100068,90154,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952900,00868,10+0,12868,10900,004035 801550,00950,00
SPOLANABAASPOLACS000842495874,0074,000,0074,0074,000056,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858211,30211,30+6,66211,30211,3000140,60225,00
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,60101 856168,00269,20
STČ ENERGETICKÁBAASTRENCZ00050782532 211,202 205,60+0,252 205,602 400,002456 6451 851,702 205,60
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 901,003 901,100,003 901,003 901,10003 060,804 310,00
SUBTERRABAASBTERCS0005023050978,601 022,20+4,54978,601 022,205150 555950,101 208,60
ŠMERAL BRNOBAASMERACS0005029354240,00240,000,00240,00240,0000140,00240,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 690,001 690,000,001 690,001 690,00001 000,001 723,20
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 421,001 421,100,001 421,001 421,1000719,001 421,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 310,001 310,000,001 310,001 310,002127 5101 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351197,10197,10-1,45197,10197,1000105,00214,50
TOMABAATOMACZ0005088559430,20430,300,00430,20430,3020487 767171,60447,20
TRANZABAATRANZCZ000507635697,4097,400,0097,4097,400071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,101 500,100,001 500,101 500,10001 279,401 500,10
UNIPETROLBAAUNIPECZ000909150091,0091,70+1,4391,0092,302 348214 93662,0092,80
UNITED ENERGYBABPSZTECZ0005113308195,00195,00-3,46195,00195,0022443 680141,20202,50
UNITED ENERGYBAAPSZTECS00084586591 947,701 947,800,001 947,701 947,80001 260,002 050,00
VČ ENERGETIKABAAVCENGCZ00050769502 868,502 868,500,002 868,502 868,5025 7372 405,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 150,004 150,00+1,214 150,004 150,00003 100,004 150,00
VET ASSETS A.S.BAAJIPCZ000500585058,9058,90-2,9658,9058,904 205247 67517,2084,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 800,001 800,000,001 800,001 800,00610 8001 450,102 000,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,00385,00+4,05385,00385,0000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353334,00334,00-8,91334,00334,0051 670205,00450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150236,50236,50+2,82236,50236,5000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657249,00249,000,00249,00249,0000180,70276,00
WIENERBERGER C.P.BAAJICIHCS00084158573 850,003 850,000,003 850,003 850,0013 8502 600,103 850,00
WIENERBERGER C.P.BAEJICIHCZ000511550137,7038,00+0,7937,7038,000027,2039,90
ZČ ENERGETIKABAAZCENGCZ00050773545 202,105 202,200,005 202,105 202,20004 183,905 500,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 910,004 910,100,004 910,004 910,10003 650,005 010,00
ŽĎASBAAZDASCS0005031152455,30455,30+1,04455,30455,3011853 725320,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 355,001 355,000,001 355,001 355,00001 083,101 650,00