Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 16:03
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 13.08.2004

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.

14.07.200412.08.2004
16.08.200413.09.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852351,50370,10+5,05351,50370,1011 5003 645 000145,10386,90
AMMANN CRBAASTVSTCS0005003755282,00295,60+4,82282,00295,6000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257335,60335,600,00335,60335,6000292,80366,00
AVIABAAAVIACS000502075929,8029,800,0029,8029,800019,0037,00
BMTBAABMTBOCS0005030758384,00387,10+0,78384,00387,1000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607230,00230,00-0,43230,00230,00153 450193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454722,00722,100,00722,00722,1000577,50862,00
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. CAPITALBFAPRVSTCZ0009094009381,20381,200,00381,20381,2000295,50403,20
B.G.M. HOLDINGBFAPRVZECZ0009089207323,00323,10+0,18323,00323,1000272,20386,10
CONCORDIA INV.IFBFACONIFCZ0008021201275,40275,40-5,23275,40275,40123 305251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 081,103 081,000,003 081,003 081,101030 8113 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.PLAVBABAACSNAPCZ0008413556522,10522,20+0,01522,10522,2000468,60563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 425,0011 335,10-0,7811 335,1011 430,10007 165,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,001 000,00-0,741 000,001 000,003737 000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607432,40432,40+0,02432,40432,4015767 887267,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752272,00272,00-0,18272,00272,005414 688207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457253,00269,00+6,32253,00269,0000134,70272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574176,7076,70+0,5276,7076,701076755,00127,40
ČEZ, A.S.BAACEZCZ0005112300193,80195,90+0,71193,50196,405 9001 154 524126,30202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051372,50372,500,00372,50372,5000314,20421,90
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.LOUNYBAAELEKTCZ0005092353271,00271,000,00271,00271,0082 168250,10410,70
ENERGOAQUABAAENRGACS0008419750815,00815,000,00815,00815,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 752,001 752,00+0,101 752,001 752,001424 5281 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
GUMOTEXBAAGUMOTCZ0005086751537,00537,00-6,94537,00537,0000510,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 109,602 112,00-2,852 109,602 112,00001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 287,501 290,30+5,761 287,501 290,3000906,701 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908179,00179,000,00179,00179,0000134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001535,30535,300,00535,30535,3000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904131,30131,300,00131,30131,3000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753851,30852,00+0,08851,30852,0000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657812,70826,600,00785,60826,6000629,60900,00
JČ ENERGETIKABAAJIHENCZ00050770572 530,002 530,00+2,842 530,002 530,00002 052,002 625,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158376,80376,80-0,02376,80376,8000370,10443,50
JIHOSTROJBAAJIHSTCS0005036367135,60135,70+0,07135,60135,700056,80146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955312,80312,800,00312,80312,8000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 100,003 175,00+2,413 100,003 255,00002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 250,004 250,000,004 250,004 250,00003 227,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 511,201 580,60+4,591 511,201 580,60001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 302,002 320,00+0,782 302,002 320,0065150 6922 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150455,00455,000,00455,00455,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 100,003 100,000,003 100,003 100,00002 160,003 100,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 625,002 600,10-2,222 600,102 625,002154 9722 139,203 417,40
KOVOSVITBAAKOSVICS0005004464501,00516,70+3,13501,00516,7000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335186,2086,200,0086,2086,200086,00164,00
K-T-V INVESTBAAKOTVACZ0009048955441,20441,200,00441,20441,2000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 705,001 705,10+3,331 705,001 705,10001 100,001 725,10
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251880,00916,80+4,18880,00916,8000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853740,00735,00-4,79735,00740,004331 765571,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804387,80387,800,00387,80387,8000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 128,101 128,60+0,041 128,101 128,60001 110,001 520,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,3029,300,0029,3029,300022,6034,90
MADETABAAJIMLECS0008420550750,30756,00+0,65750,30761,2000496,10846,00
MEDICAMENTABAAMEDIKCZ0008455755565,10565,100,00565,10565,1000352,00572,00
MEOPTA PŘEROVBAAMEOPTCS0005008960111,00111,20+8,38111,00111,20869 559102,60179,00
METALIMEXBAAMETLXCS00084124582 377,502 360,50-0,712 360,502 377,50001 720,002 377,50
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759917,00917,000,00917,00917,0000330,00917,00
MOTORPALBAAMOTORCZ0005084558377,70377,700,00377,70377,7000240,00462,00
NKT CABLESBAAKABKLCZ0005082255706,10706,100,00706,10706,1021 412603,00760,00
OKDBAAOKDCZ0005100651370,00370,000,00370,00370,0017564 750199,00399,00
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.BAATELECCZ0009093209324,00328,00+2,21324,00329,601 410459 286245,00359,00
PARAMOBAAPARAMCZ0005091355589,00600,00-0,74589,00600,00201120 589442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958114,20117,50+2,88114,20117,500091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886915 400,0015 400,00-1,0315 400,0015 400,00115 40013 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 000,102 000,10-3,602 000,102 000,1012 0001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158670,60670,60+4,58670,60670,6000588,00830,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 032,003 032,000,003 032,003 032,0026 0642 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 010,103 011,000,003 010,103 011,00002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154165,40165,400,00165,40165,400092,10202,00
RMS MEZZANINEBAAPVTCS00084162511 800,001 800,00+3,741 800,001 800,0023 6001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 083,001 083,000,001 083,001 083,0000500,001 580,00
SČ ARMATURKABAASCARMCS0005003854145,50145,500,00145,50145,5000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 349,502 349,600,002 349,502 349,60002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 958,602 932,00-0,942 931,502 958,60002 701,303 655,00
SELGENBAASELGECZ0009033650706,00706,10+0,05706,00706,1000253,20750,50
SETUZABAASETUZCZ0008460052345,60360,00+4,16345,60360,0000281,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 255,601 255,10+0,361 255,101 255,6000756,401 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458721,00721,00-0,16721,00721,0085 768573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259285,30285,30-5,21285,30285,30246 847285,30500,00
SM ENERGETIKABAASMENGCZ00050783523 396,403 396,80+0,013 396,403 396,80003 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 725,002 725,000,002 725,002 725,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251849,00890,000,00849,00890,007464 630560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,80100,800,00100,80100,800091,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952727,90727,90+0,04727,90727,9085 823550,00775,00
SPOLANABAASPOLACS000842495863,0063,00-0,1563,0063,00483 02456,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858164,70164,70-0,36164,70164,708313 670140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753181,20181,20-2,68181,20181,20305 436174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 932,501 932,50+1,111 932,501 932,50001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 290,004 290,000,004 290,004 290,00003 060,804 290,00
SUBTERRABAASBTERCS00050230501 208,601 208,600,001 208,601 256,3000910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354170,10170,100,00170,10170,1000129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 415,301 420,00+0,921 415,301 420,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 145,001 146,00+0,171 145,001 146,0000483,401 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 240,001 240,000,001 240,001 240,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351130,00130,000,00130,00130,000087,30140,80
TOMABAATOMACZ0005088559276,00276,10+0,40276,00276,103810 48991,10331,10
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
UNIPETROLBAAUNIPECZ000909150079,9078,70-0,8878,7079,902 108167 20655,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308167,10167,100,00167,10167,1000134,40177,00
UNITED ENERGYBAAPSZTECS00084586591 681,001 681,000,001 681,001 681,00001 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.BAAJIPCZ000500585026,0026,00+0,3826,0026,00513015,7028,00
VHOSBAAVHOSCZ0009047254900,00900,00+7,33900,00900,0087 200691,001 000,10
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
VÍTKOVICEBAAVITKOCZ000509855821,0021,80+3,3121,0021,8083018 05416,0025,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,00385,000,00385,00385,0000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353430,00430,000,00430,00430,0000195,00450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150228,00228,000,00228,00228,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657215,60215,600,00215,60215,6000171,20262,00
VULKANBAAVULKACZ0005100453272,40272,20+0,11272,20272,4000233,30374,00
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 140,003 190,00+1,593 140,003 190,00002 551,003 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 700,004 700,000,004 700,004 700,00004 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 835,004 835,000,004 835,004 835,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152411,00411,00-0,12411,00411,002711 097300,00424,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 304,501 292,50-0,911 292,501 304,50001 083,101 870,00