Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 22:38
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 11.08.2004

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.

12.07.200410.08.2004
12.08.200410.09.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852333,10333,10-4,82333,10333,10185 996145,10386,90
AMMANN CRBAASTVSTCS0005003755282,30282,300,00282,30282,3000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257321,20321,200,00321,20321,2000292,80366,00
AVIABAAAVIACS000502075929,8029,800,0029,8029,801805 36419,0037,00
BMTBAABMTBOCS0005030758377,10381,10+1,03377,10381,1000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607230,00230,00-0,43230,00230,00153 450193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454725,10720,90-0,59720,90725,1000577,50862,00
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. CAPITALBFAPRVSTCZ0009094009381,20381,200,00381,20381,20207 624295,50403,20
B.G.M. HOLDINGBFAPRVZECZ0009089207345,30345,300,00345,30345,3000272,20386,10
CONCORDIA INV.IFBFACONIFCZ0008021201291,10291,100,00291,10291,1000251,10308,50
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.PLAVBABAACSNAPCZ0008413556521,70521,90+0,05521,70521,9000468,60563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 365,0011 375,00+0,0811 365,0011 375,00007 165,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 015,001 000,000,001 000,001 015,001818 165864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607432,90432,50-0,11432,50432,905925 529267,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,00270,000,00270,00270,0014940 230207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457261,10261,10+3,36261,10261,1000134,70272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574176,7076,700,0076,7076,70201 53455,00127,40
ČEZ, A.S.BAACEZCZ0005112300201,20197,00-2,08194,80202,008 8301 740 048126,30202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051355,00372,50+4,92355,00372,5000314,20421,90
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.LOUNYBAAELEKTCZ0005092353255,60260,00+1,72255,60260,0000250,10410,70
ENERGOAQUABAAENRGACS0008419750815,00815,000,00815,00815,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 899,101 899,10+0,441 899,101 899,10001 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 203,0016 203,000,0016 203,0016 203,000013 500,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751524,70524,70+2,54524,70524,7000510,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 174,002 174,00+8,142 174,002 174,001736 9581 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 OLYMPIKBACOLYMPCZ0008437001535,30535,300,00535,30535,3000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904131,30131,30-3,17131,30131,30151 970110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753851,30851,300,00851,30851,3000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657800,10826,60+3,31784,60832,0000629,60900,00
JČ ENERGETIKABAAJIHENCZ00050770572 460,002 460,000,002 460,002 460,0012 4602 052,002 625,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158376,80376,80-2,00376,80376,8083 014370,10443,50
JIHOSTROJBAAJIHSTCS0005036367135,60135,60-7,31135,60135,60415 56056,80146,60
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 325,004 250,00-1,734 250,004 325,00003 227,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 511,201 511,200,001 511,201 511,20001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 312,302 312,300,002 312,302 312,30002 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150456,00456,00+4,70456,00456,004721 432255,00511,20
KDYNIUMBAAKDYNICZ00050236553 100,003 100,000,003 100,003 100,00002 160,003 100,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 661,602 625,00+0,652 625,002 670,5067177 3742 139,203 417,40
KOVOSVITBAAKOSVICS0005004464539,00539,00-2,21539,00539,0000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335186,0086,20+0,2386,0086,200086,00164,00
K-T-V INVESTBAAKOTVACZ0009048955441,20441,200,00441,20441,2000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 625,101 625,10-1,501 625,101 625,10001 100,001 725,10
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251880,00880,000,00880,00880,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853804,50804,00-0,12804,00804,501915 279571,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804387,80387,800,00387,80387,8062 327225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 167,501 128,10-3,371 127,601 167,50001 110,001 520,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,3029,300,0029,3029,300022,6034,90
MADETABAAJIMLECS0008420550756,70846,00+7,31756,70846,00129 527496,10846,00
MEDICAMENTABAAMEDIKCZ0008455755565,10565,10-1,20565,10565,1000352,00572,00
MEOPTA PŘEROVBAAMEOPTCS0005008960108,40108,30-0,09108,30108,4000108,30179,00
METALIMEXBAAMETLXCS00084124582 331,002 331,00-1,952 331,002 331,00511 6551 720,002 377,50
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759917,00917,000,00917,00917,0000330,00917,00
MOTORPALBAAMOTORCZ0005084558377,70377,700,00377,70377,7000240,00462,00
NKT CABLESBAAKABKLCZ0005082255706,10706,100,00706,10706,1053 531603,00760,00
OKDBAAOKDCZ0005100651361,10361,10-5,84361,10361,103813 722199,00399,00
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.BAATELECCZ0009093209324,50320,50-1,23320,50324,50384124 108245,00359,00
PARAMOBAAPARAMCZ0005091355580,00589,00+0,68580,00589,002212 904442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958112,00116,50+2,19112,00116,500091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886915 445,9015 224,30-1,1415 095,2015 445,9028429 20113 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/SHSBAAPRSLUCZ0009055158670,60670,60+0,14670,60670,6000588,00830,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 031,103 031,10-0,063 031,103 031,10515 1562 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 010,103 011,00+0,013 010,103 011,00002 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 670,001 670,00-3,741 670,001 670,005998 5301 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 083,001 083,000,001 083,001 083,0000500,001 580,00
SČ ARMATURKABAASCARMCS0005003854138,70145,50+5,13138,70145,5000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 300,102 300,10-2,332 300,102 300,10613 8012 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 005,502 953,10-2,132 953,103 005,50002 701,303 655,00
SELGENBAASELGECZ0009033650705,40705,400,00705,40705,4000253,20750,50
SETUZABAASETUZCZ0008460052345,60345,60+1,64345,60345,6000281,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 300,001 300,00+8,281 300,001 300,007698 800756,401 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458750,00750,00-2,59750,00750,0043 000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259295,90300,00+1,38295,90300,1000295,90500,00
SM ENERGETIKABAASMENGCZ00050783523 381,303 395,80+1,033 381,303 405,80003 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 600,002 600,00+1,962 600,002 600,00513 0002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251810,00815,50+0,67810,00815,5000560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,60100,600,00100,60100,600091,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952728,10728,10-2,80728,10728,105036 405550,00775,00
SPOLANABAASPOLACS000842495863,1063,10-1,5663,1063,10318956,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858161,10161,10+0,68161,10161,107512 083140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753181,10181,10-2,73181,10181,10101 811174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 935,601 935,60+1,601 935,601 935,60001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 290,004 290,000,004 290,004 290,00003 060,804 290,00
SUBTERRABAASBTERCS00050230501 198,601 208,60+0,831 198,601 213,1000910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354170,10170,100,00170,10170,104680129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 415,001 415,000,001 415,001 415,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 155,001 155,000,001 155,001 155,0011 155483,401 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 240,001 240,000,001 240,001 240,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351130,00130,000,00130,00130,000087,30140,80
TOMABAATOMACZ0005088559279,50290,00+11,28275,00290,009426 52891,10331,10
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
UNIPETROLBAAUNIPECZ000909150080,0079,90-0,1279,5080,403 958316 45555,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308167,10167,100,00167,10167,1000134,40177,00
UNITED ENERGYBAAPSZTECS00084586591 681,001 681,00+0,021 681,001 681,00001 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.BAAVEBACZ0005026658305,60305,600,00305,60305,6000245,10397,90
VET ASSETS A.S.BAAJIPCZ000500585025,8025,80-0,3825,8025,801 00025 80015,7028,00
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
VÍTKOVICEBAAVITKOCZ000509855821,7022,00+1,3821,7022,601 91141 62216,0025,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,00385,000,00385,00385,0000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353450,00450,00+4,77450,00450,0020090 000195,00450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150237,00237,000,00237,00237,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657215,60215,600,00215,60215,6000171,20262,00
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 140,003 140,00-0,633 140,003 140,001650 2402 551,003 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 700,004 700,000,004 700,004 700,0014 7004 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 850,004 850,000,004 850,004 850,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152424,00412,00-2,83400,00424,00187 548300,00424,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 304,501 304,500,001 304,501 304,50001 083,101 870,00