Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 11:36
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 12.11.2004

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.

13.10.200411.11.2004
15.11.200413.12.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852362,30362,300,00362,30362,3000189,40386,90
AMMANN CRBAASTVSTCS0005003755316,90316,90+1,83316,90322,3000245,10350,00
ATAS NÁCHODBAAATSNACS0005028257325,60325,600,00325,60325,6000292,80365,00
AVIABAAAVIACS000502075949,5054,40+11,0249,5054,400021,0054,40
BMTBAABMTBOCS0005030758466,70457,200,00457,20466,7000334,10502,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607255,60255,60-0,54255,60255,60307 668209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454818,10818,100,00818,10818,1000625,80862,00
BRISK TÁBORBAABRITACZ0005074856950,00950,000,00950,00950,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 595,001 595,00+6,331 595,001 595,0088140 3601 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009382,30382,300,00382,30382,3000295,50382,30
B.G.M. HOLDINGBFAPRVZECZ0009089207380,00380,000,00380,00380,0000292,40394,00
CONCORDIA INV.IFBFACONIFCZ0008021201295,60295,600,00295,60295,6000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 100,103 100,100,003 100,103 100,101134 1013 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 550,005 600,00+0,905 550,005 600,00005 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556512,30509,60+0,15509,60512,3000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275515 850,0015 850,00-0,3115 850,0015 850,0010158 5007 777,0015 900,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 074,101 074,10-9,981 074,101 074,1055 371864,001 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607414,20432,00-1,32414,20432,0016169 534310,30522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752280,60280,60+1,00280,60280,6000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457320,00325,00+1,65320,00327,5019362 137171,00330,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574165,7065,70+0,6165,7065,70201 31455,00127,40
ČEZ, A.S.BAACEZCZ0005112300299,30299,50+0,06283,40302,008 1592 435 540130,10299,50
ČKD KUTNÁ HORABAACKDKHCS0005008051380,00380,000,00380,00380,0062 280314,20415,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,001018 0001 544,101 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353376,00376,000,00376,00376,0000250,10383,90
ENERGOAQUABAAENRGACS0008419750730,00730,100,00730,00730,1000666,20902,70
EUROVIA CSBAASTASZCS00050228542 418,902 418,900,002 418,902 418,90001 340,002 418,90
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365517 001,0017 001,000,0017 001,0017 001,0045822 24013 500,0018 680,00
GUMOTEXBAAGUMOTCZ0005086751676,90620,10+0,01620,00676,9000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 142,502 142,500,002 142,502 142,50001 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 320,001 320,000,001 320,001 320,00001 040,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001801,00801,00+0,06801,00801,0000515,10801,00
JÁCHYMOV PMBAALAZJACS0008446753884,10884,10+0,39884,10884,1000743,101 050,10
JÄKL KARVINÁBAAJAKKACZ0005084657795,10795,100,00795,10795,1021 590680,40900,00
JČ ENERGETIKABAAJIHENCZ00050770572 442,102 442,100,002 442,102 442,10002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 880,002 880,000,002 880,002 880,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367177,60177,600,00177,60177,600071,30180,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955295,00295,100,00295,00295,1000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 100,003 100,00+3,613 100,003 100,00100310 0002 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 030,004 030,000,004 030,004 030,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 576,301 581,20-4,161 576,301 581,20001 401,101 724,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050257,1057,100,0057,1057,100057,0062,70
KAROSERIABAAAVIABCS0005032150433,50433,50-5,03433,50433,50125 202255,00511,20
KDYNIUMBAAKDYNICZ00050236554 425,004 425,000,004 425,004 425,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 180,003 110,10-2,043 092,003 187,30187585 4672 240,203 417,40
KOVOSVITBAAKOSVICS0005004464409,60400,00-3,52388,90409,6000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351159,70155,30-2,93154,80159,800086,00161,10
K-T-V INVESTBAAKOTVACZ0009048955459,00459,000,00459,00459,00104 590385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,001 800,000,001 800,001 800,00001 202,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251880,00880,000,00880,00880,002219 360800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853809,00782,50-3,27782,50809,0000577,00809,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804400,00400,00-1,23400,00400,008935 600225,80485,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,3028,300,0028,3028,300024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755546,50546,500,00546,50546,5000352,00621,60
METALIMEXBAAMETLXCS00084124582 550,102 550,100,002 550,102 550,101025 5011 720,002 620,00
MINERVA BOSKOVICEBAAMIRVACS0005005552203,00203,000,00203,00203,0000157,40213,50
MJM LITOVELBAAZZNSRCS00084347591 001,001 001,100,001 001,001 001,1000331,001 011,00
MOTORPALBAAMOTORCZ0005084558372,80372,80-4,26372,80372,8093 355240,00509,00
NKT CABLESBAAKABKLCZ0005082255725,30725,300,00725,30725,30128 704616,00760,00
OKDBAAOKDCZ0005100651425,90427,00+0,23425,90431,00627267 889265,00430,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558352,30350,10-0,31350,10352,306021 072180,10386,30
O2 C.R.BAATELECCZ0009093209335,20326,50-1,35326,50335,202 066681 678245,00359,00
PARAMOBAAPARAMCZ0005091355788,00788,00+1,35788,00788,0021 576463,40789,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,10105,100,00105,10105,100091,20121,00
PHILIP MORRIS ČRBAATABAKCS000841886915 840,0016 091,90+3,0115 840,0016 091,90641 016 28113 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 564,201 564,30+0,071 564,201 564,3000957,001 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652251,50251,500,00251,50251,5000107,10276,20
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158774,20774,20+12,20774,20774,202418 581572,00810,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 261,203 260,00+1,243 260,003 261,20002 552,203 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 123,003 123,000,003 123,003 123,00002 541,203 451,10
PSVSBAAPRSVOCZ00051115001 314,101 314,100,001 314,101 314,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154189,60190,00+4,85189,60190,0000105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 790,001 790,00+3,461 790,001 790,001017 9001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 500,001 500,000,001 500,001 500,00812 000710,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 420,002 420,00+0,412 420,002 420,0049 6802 000,102 520,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,103 000,100,003 000,103 000,10002 646,803 655,00
SELGENBAASELGECZ00090336501 001,801 001,800,001 001,801 001,8000402,501 002,00
SETUZABAASETUZCZ0008460052450,20450,20-0,02450,20450,2000282,00485,00
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 545,101 563,20+1,171 545,101 563,20131204 255800,001 564,10
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458776,70776,700,00776,70776,7000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259370,00371,00+0,27370,00371,007427 385285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 500,703 501,40-1,363 500,703 501,401966 5153 001,003 650,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 802,802 802,800,002 802,802 802,80002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251860,00860,00+7,50860,00860,002218 920560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230085,6085,20+0,7085,2085,600068,90219,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952866,00871,00+0,56866,00871,006455 664550,00871,00
SPOLANABAASPOLACS000842495869,3069,300,0069,3069,300056,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858205,80220,00+8,85205,80220,007015 159140,60220,00
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6000168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782532 025,502 025,50+1,222 025,502 025,50001 851,702 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 300,004 300,000,004 300,004 300,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 160,601 155,10-1,101 155,101 160,6000912,001 208,60
ŠMERAL BRNOBAASMERACS0005029354205,00205,000,00205,00205,0000140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 645,001 645,000,001 645,001 645,00001 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 250,101 250,100,001 250,101 250,1000719,001 322,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 265,001 265,000,001 265,001 265,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351141,20141,200,00141,20141,2000101,10141,20
TOMABAATOMACZ0005088559410,50417,90+1,92410,50425,0020284 244167,00447,20
TRANZABAATRANZCZ0005076356120,00120,000,00120,00120,000071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 241,001 500,00
UNIPETROLBAAUNIPECZ000909150091,5091,30-0,2191,3092,505 465503 54155,6092,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00178,50
UNITED ENERGYBABPSZTECZ0005113308197,60197,600,00197,60197,6000136,10199,50
UNITED ENERGYBAAPSZTECS00084586592 045,002 050,00+0,242 045,002 050,00001 260,002 050,00
VČ ENERGETIKABAAVCENGCZ00050769502 860,002 880,00+0,692 860,002 880,00002 341,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 005,104 005,100,004 005,104 005,10003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658272,30269,40+0,67269,40272,3000254,10330,30
VET ASSETS A.S.BAAJIPCZ000500585058,0058,00-1,6958,0058,002 542147 43615,7084,70
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000706,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 800,001 800,00-10,001 800,001 800,0011 8001 450,102 000,00
VÍNO MIKULOVBAAVINOMCS0008465159953,001 000,00+4,93953,001 000,0000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855834,1036,00+3,1534,1037,0016 747598 24216,7036,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850395,60395,600,00395,60395,6000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353415,60415,60+0,38415,60415,6000200,50450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150243,00243,00+1,63243,00243,0028068 040205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657251,20251,200,00251,20251,2000180,70262,00
WIENERBERGER C.P.BAAJICIHCS00084158573 807,503 805,00-0,133 805,003 807,50200761 0932 600,103 810,10
WIENERBERGER C.P.BAEJICIHCZ000511550139,0037,50-3,8437,5039,000027,2039,00
ZČ ENERGETIKABAAZCENGCZ00050773545 010,305 200,10+3,785 010,305 200,10004 183,905 600,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 791,604 791,600,004 791,604 791,60003 650,005 000,00
ŽĎASBAAZDASCS0005031152427,90427,90+0,39427,90427,905021 395310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 312,301 312,300,001 312,301 312,30001 083,101 773,60