Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 14:37
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 13.09.2004

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.

13.08.200410.09.2004
14.09.200413.10.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852346,00346,000,00346,00346,0000150,10386,90
AMMANN CRBAASTVSTCS0005003755301,20316,20+4,98301,20316,2000245,10316,20
ATAS NÁCHODBAAATSNACS0005028257303,10303,100,00303,10303,1000292,80366,00
AVIABAAAVIACS000502075933,1033,10-0,8933,1033,10723219,0037,00
BMTBAABMTBOCS0005030758397,60397,600,00397,60397,6000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,10240,00-0,04240,00240,106716 081193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454798,00798,100,00798,00798,1000581,10862,00
BRISK TÁBORBAABRITACZ00050748561 000,001 000,00+1,011 000,001 000,0044 000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,001 450,000,001 450,001 450,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009378,60381,200,00378,60381,2000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207374,00374,700,00374,00374,7000292,40386,10
CONCORDIA INV.IFBFACONIFCZ0008021201284,30284,30-0,45284,30284,3000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 102,003 102,00-2,483 102,003 102,0026 2043 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,0000659,20840,00
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 950,0011 530,00-3,4611 530,0011 950,00895 1807 165,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 075,001 075,00+3,351 075,001 075,0066 450864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607432,40432,40+0,02432,40432,401432274,30522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752292,40298,00+6,81292,40298,00525154 284207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457260,10265,30+1,76260,10265,30369 410157,90272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574178,4078,60-1,8778,3078,60806 27655,00127,40
ČEZ, A.S.BAACEZCZ0005112300227,40228,50+0,52221,60232,0088 80420 054 800130,10228,50
ČKD KUTNÁ HORABAACKDKHCS0005008051357,10357,10-4,41357,10357,1041 428314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 790,501 790,500,001 790,501 790,50001 595,001 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353300,00300,00-8,95300,00300,003900250,10359,00
ENERGOAQUABAAENRGACS0008419750810,00810,000,00810,00810,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 862,601 887,50+1,331 862,601 887,50001 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000900,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 350,5016 350,500,0016 350,5016 350,500013 500,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751454,10452,800,00452,80454,1000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 100,002 100,00+2,432 100,002 100,0024 2001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 311,001 311,00+3,061 311,001 311,001013 110966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001526,50526,500,00526,50526,5000510,00728,20
JÁCHYMOV PMBAALAZJACS0008446753866,00906,10+5,29866,00906,1000743,101 050,50
JÄKL KARVINÁBAAJAKKACZ0005084657795,10795,10-4,20795,10795,1043 180650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 460,002 460,00-2,762 460,002 460,0024 9202 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367170,00160,00-5,88160,00170,000065,20175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955282,00282,00-9,32282,00282,00123 384282,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 020,003 020,00-2,593 020,003 020,0013 0202 614,103 175,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 410,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 502,001 502,00-4,971 502,001 502,00812 0161 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 626,802 626,80+9,392 626,802 626,80921 6562 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150427,50427,50-0,02427,50427,6000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 100,003 100,000,003 100,003 100,00002 255,003 120,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 850,002 852,00+0,912 845,002 852,0049139 6662 240,203 417,40
KOVOSVITBAAKOSVICS0005004464462,00462,000,00462,00462,0000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335191,9091,900,0091,9091,900086,00152,80
K-T-V INVESTBAAKOTVACZ0009048955390,30390,300,00390,30390,302781385,30510,00
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.BAALATEPCS0008422853720,00700,00-4,10700,00720,004330 800577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804410,00410,000,00410,00410,0000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 082,001 083,00+0,161 082,001 083,00001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,0026,000,0026,0026,000025,0034,90
MEDICAMENTABAAMEDIKCZ0008455755540,00540,00+1,63540,00540,0000352,00621,60
MEOPTA PŘEROVBAAMEOPTCS00050089600,000,000,000,000,00000,000,00
METALIMEXBAAMETLXCS00084124582 315,002 315,00-4,332 315,002 315,00511 5751 720,002 474,50
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759919,10919,100,00919,10919,1000330,00919,10
MOTORPALBAAMOTORCZ0005084558425,60404,30-4,08404,30425,605221 885240,00462,00
NKT CABLESBAAKABKLCZ0005082255730,00730,10+2,83730,00730,1000606,50760,00
OKDBAAOKDCZ0005100651380,00380,50+0,39379,50381,001 210460 025220,00399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558257,10257,00+0,19257,00257,109123 389180,10279,20
O2 C.R.BAATELECCZ0009093209340,80341,40-1,44340,80343,00310105 913245,00359,00
PARAMOBAAPARAMCZ0005091355655,00655,00-5,07655,00655,0021 310442,20693,60
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,00-4,84110,00110,0010811 88092,30119,00
PHILIP MORRIS ČRBAATABAKCS000841886914 560,6014 520,300,0014 520,3014 572,3022320 37013 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 550,001 550,000,001 550,001 550,00146233 118922,401 563,80
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/SHSBAAPRSLUCZ0009055158635,10666,60+4,95635,10666,6000588,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 070,003 070,00-2,843 070,003 070,0013 0702 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 092,503 090,50-0,063 090,503 092,50002 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 739,501 739,500,001 739,501 739,50001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 602,201 602,30-0,851 602,201 650,003048 736500,001 616,10
SČ ENERGETIKABAASEVENCZ00050780552 410,102 399,60-0,432 399,602 410,10002 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 046,003 046,00-2,463 046,003 046,0026 0922 646,803 655,00
SELGENBAASELGECZ0009033650838,10838,10+2,69838,10838,1000282,00878,40
SETUZABAASETUZCZ0008460052370,10370,100,00370,10370,1000281,20420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 475,001 444,30-2,081 432,101 475,005986 473756,401 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00225,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458723,30723,30+0,24723,30723,3042 893573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259330,20363,20+9,99330,20363,2000285,30485,00
SM ENERGETIKABAASMENGCZ00050783523 385,303 385,300,003 385,303 385,3013 3853 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 700,002 511,10-3,602 511,102 700,001232 0222 270,802 844,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251900,00900,00+2,27900,00900,004036 000560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,80100,800,00100,80100,800091,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952755,60756,00-2,45755,60775,00344261 665550,00799,00
SPOLANABAASPOLACS000842495866,0066,000,0066,0066,001 788118 00856,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858160,00160,00-0,31160,00160,007311 680140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,20191,200,00191,20191,2000168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 915,201 915,200,001 915,201 915,2059 5761 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 310,004 310,000,004 310,004 310,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 116,001 116,00+1,041 116,001 116,009701 079 998910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354186,20186,20+0,05186,20186,207013 034132,10187,40
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 503,001 503,000,001 503,001 503,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 141,201 141,200,001 141,201 141,2000680,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 220,001 220,00-3,601 220,001 220,0084102 4801 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351125,10125,00-0,07125,00125,10496 12787,30140,80
TOMABAATOMACZ0005088559300,10315,00-1,56300,10315,00326100 463125,70331,10
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
UNIPETROLBAAUNIPECZ000909150084,9084,10-0,4784,0084,905 402454 75355,6085,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308168,60168,60+0,29168,60168,6011218 883136,00177,00
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.BAAVEBACZ0005026658301,20301,20+3,82301,20301,2000245,10397,90
VET ASSETS A.S.BAAJIPCZ000500585035,0033,50-4,2833,5035,801 79163 12015,7035,00
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
VÍTKOVICEBAAVITKOCZ000509855832,0030,80+2,3230,1032,001 18136 74516,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850376,00376,00-2,46376,00376,003011 280310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353389,90389,90-0,81389,90389,903513 647200,20450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150251,20251,200,00251,20251,2000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657221,20222,30+0,49221,20222,3000171,20262,00
VULKANBAAVULKACZ0005100453276,10276,10+0,21276,10276,1041 104233,30362,50
WIENERBERGER C.P.BAEJICIHCZ000511550133,0033,000,0033,0033,000026,1034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 400,003 400,000,003 400,003 400,00002 600,103 500,00
ZČ ENERGETIKABAAZCENGCZ00050773545 350,105 350,100,005 350,105 350,10004 183,905 970,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 590,004 590,00-8,184 590,004 590,0029 1803 460,205 000,00
ŽĎASBAAZDASCS0005031152409,10425,10+0,02409,10462,2013558 634310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 340,001 261,10-9,921 261,101 340,002025 3801 083,101 870,00