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 - 13.10.2004

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.

13.09.200412.10.2004
14.10.200412.11.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852337,10337,100,00337,10337,1000165,60386,90
AMMANN CRBAASTVSTCS0005003755316,70330,60+4,91316,70331,4000245,10350,00
ATAS NÁCHODBAAATSNACS0005028257321,20321,200,00321,20321,203964292,80366,00
AVIABAAAVIACS000502075935,6035,600,0035,6035,60291 03219,0037,00
BMTBAABMTBOCS0005030758375,00375,00+0,48375,00375,0000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,10237,80-3,95237,80240,1026563 509195,10269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454828,00828,000,00828,00828,0000581,10862,00
BRISK TÁBORBAABRITACZ0005074856950,00950,000,00950,00950,001950620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 418,301 418,30-4,521 418,301 418,30001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009345,30345,30-1,67345,30345,303010 359295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207355,00355,00+1,08355,00355,00186 390292,40386,10
CONCORDIA INV.IFBFACONIFCZ0008021201286,10286,10-1,34286,10286,107020 027251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 210,003 210,00-1,383 210,003 210,001341 7303 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,0000700,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 845,505 845,500,005 845,505 845,50004 600,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556485,30485,300,00485,30485,3000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275512 500,5012 500,500,0012 500,5012 500,50112 5017 400,1013 390,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 025,101 025,10-6,801 025,101 025,1022 050864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607431,50431,00-0,16431,00438,9013156 513287,20522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752308,00300,00-2,59300,00308,0000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457284,30286,00+0,88284,00286,0025271 840169,00302,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574173,3073,30-0,8173,2073,6031222 90855,00127,40
ČEZ, A.S.BAACEZCZ0005112300277,90273,60-1,58271,10279,8028 9838 055 647130,10278,00
ČKD KUTNÁ HORABAACKDKHCS0005008051338,00338,10+0,29338,00338,1000314,20407,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 650,001 650,000,001 650,001 650,005082 5001 544,101 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353349,00349,000,00349,00349,002698250,10359,00
ENERGOAQUABAAENRGACS0008419750730,00730,00-9,32730,00730,006345 990666,20902,70
EUROVIA CSBAASTASZCS00050228541 850,001 860,00+0,541 850,001 860,00001 340,001 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365518 350,0018 350,00-0,3118 350,0018 350,00118 35013 500,0018 407,50
GUMOTEXBAAGUMOTCZ0005086751505,00505,00-2,07505,00505,0042 020452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 011,002 011,00-2,872 011,002 011,0048 0441 951,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 261,101 256,00-0,401 255,601 261,1000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001630,00626,00-0,06626,00630,001610 056515,10728,20
JÁCHYMOV PMBAALAZJACS0008446753867,00867,00-4,72867,00867,0054 335743,101 050,10
JÄKL KARVINÁBAAJAKKACZ0005084657790,10790,200,00790,10790,203326 075661,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 442,102 442,100,002 442,102 442,1024 8842 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 862,502 862,50-0,432 862,502 862,5012 8632 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367171,10170,00+2,96170,00171,10305 11865,20175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955293,20293,300,00293,20293,3000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 108,403 008,40-3,133 008,403 108,40002 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 501,001 501,000,001 501,001 501,00001 476,001 701,20
KABLO ELEKTROBAAKABLOCS00050341562 600,002 630,00+1,152 600,002 730,00002 168,003 550,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700057,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,00-4,76450,00450,00135 850255,00511,20
KDYNIUMBAAKDYNICZ00050236554 400,004 400,00+8,644 400,004 400,00522 0002 403,004 400,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 008,002 988,20-1,862 986,303 008,0073218 7612 240,203 417,40
KOVOSVITBAAKOSVICS0005004464445,60441,300,00441,30445,603113 766351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351100,00100,000,00100,00100,00141 40086,00138,50
K-T-V INVESTBAAKOTVACZ0009048955396,30396,30+0,02396,30396,3051 982385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,101 800,100,001 800,101 800,10001 147,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251860,00860,000,00860,00860,0032 580800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853700,00735,00+5,00700,00735,0000577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804400,00400,00-5,43400,00400,0093 600225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 380,001 380,000,001 380,001 380,00001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,0028,00-5,0828,0028,003208 96024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755483,40483,40+5,84483,40483,4000352,00621,60
METALIMEXBAAMETLXCS00084124582 522,502 522,500,002 522,502 522,50001 720,002 522,50
MINERVA BOSKOVICEBAAMIRVACS0005005552207,00207,000,00207,00207,00193 933156,10230,40
MJM LITOVELBAAZZNSRCS0008434759919,10919,100,00919,10919,1000331,001 011,00
MOTORPALBAAMOTORCZ0005084558375,10375,10+10,00375,10375,10134 876240,00463,00
NKT CABLESBAAKABKLCZ0005082255718,10718,200,00718,10718,20107 182606,50760,00
OKDBAAOKDCZ0005100651390,50395,00+1,67389,50395,10600235 337265,00399,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558287,00287,000,00286,20287,0022564 537180,10299,00
O2 C.R.BAATELECCZ0009093209339,00337,50-0,41336,00340,001 863630 991245,00359,00
PARAMOBAAPARAMCZ0005091355727,00718,00-1,23718,00727,002518 031442,20755,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,80110,500,00108,80110,50889 68391,20121,00
PHILIP MORRIS ČRBAATABAKCS000841886914 714,9014 681,50-1,2114 402,8014 714,90821 199 81413 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 492,101 530,00+2,541 492,101 530,0083131 036922,401 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652262,00262,00+0,73262,00262,00102 620107,10262,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158660,80688,00+0,80660,80688,0000572,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 100,003 087,50+0,403 087,503 100,00412 3752 552,203 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 451,103 451,100,003 451,103 451,10002 541,203 451,10
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154159,60159,60-0,99159,60159,60203 192105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 750,001 750,000,001 750,001 750,00001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 500,601 409,00+0,131 409,001 500,60146218 712580,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 400,002 400,000,002 400,002 400,00614 4002 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 646,803 655,00
SELGENBAASELGECZ0009033650888,00888,000,00888,00888,0054 440303,00995,00
SETUZABAASETUZCZ0008460052382,00382,00-3,29382,00382,0083 056282,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 411,101 469,50+4,181 411,101 470,0091133 156790,001 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00213,90
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458743,40745,00+1,56743,40745,0000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259308,40308,400,00308,40308,4000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 406,103 406,10-0,173 406,103 406,1026 8123 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 680,002 680,000,002 680,002 680,00002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251849,00849,00+3,22849,00849,004134 809560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230074,1074,10-0,5374,1074,101309 63370,60240,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952754,10758,10+0,37754,10760,001 172883 442550,00799,00
SPOLANABAASPOLACS000842495867,0067,00-5,6367,0067,001493856,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858182,00183,90+0,43181,10189,001 262232 967140,60183,90
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6000168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 941,001 941,00-1,691 941,001 941,0047 7641 825,002 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 300,004 300,000,004 300,004 300,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 055,601 055,600,001 055,601 055,6000910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354196,40197,30+1,07196,40197,50509 837140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 612,001 612,000,001 612,001 612,00001 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 235,001 272,00+8,251 235,001 272,0000719,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 210,501 210,600,001 210,501 210,60001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351121,20120,000,00120,00121,200096,00140,80
TOMABAATOMACZ0005088559340,50343,50+0,73340,50343,5023279 388154,00350,00
TRANZABAATRANZCZ0005076356120,10120,100,00120,10120,10151 80271,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 241,001 500,00
UNIPETROLBAAUNIPECZ000909150086,3087,70+0,1186,3088,0010 799948 08555,6087,70
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00178,50
UNITED ENERGYBABPSZTECZ0005113308178,00178,000,00178,00178,0000136,00180,00
UNITED ENERGYBAAPSZTECS00084586591 755,501 755,500,001 755,501 755,50001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 983,402 983,40+4,682 983,402 983,40002 341,002 983,40
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 830,003 950,00+3,133 830,003 950,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658262,10262,100,00262,10262,1000261,60330,30
VET ASSETS A.S.BAAJIPCZ000500585051,7051,70-8,0051,7051,7030115 56215,7084,70
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000702,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500522 000,002 000,000,002 000,002 000,00001 450,102 000,00
VÍNO MIKULOVBAAVINOMCS0008465159953,00953,000,00953,00953,0021 906781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855825,3024,90-0,4024,6026,8040 5241 035 79116,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850395,00385,50-3,01385,50395,00259 733310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353400,00400,000,00400,00400,0000200,30450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150241,00241,000,00241,00241,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657225,80225,800,00225,80225,8051 129180,70262,00
WIENERBERGER C.P.BAEJICIHCZ000511550134,2034,200,0034,2034,200027,2037,00
WIENERBERGER C.P.BAAJICIHCS00084158573 471,003 480,10+0,263 471,003 480,10002 600,103 500,00
ZČ ENERGETIKABAAZCENGCZ00050773545 500,005 400,00-0,915 400,005 500,00738 1004 183,905 600,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 000,005 000,000,005 000,005 000,00003 475,205 000,00
ŽĎASBAAZDASCS0005031152422,20440,00+4,24422,20441,00322138 232310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 320,001 300,00-3,701 300,001 320,00126164 6401 083,101 805,00