Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 5:03
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 14.09.2004

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.

13.08.200413.09.2004
15.09.200414.10.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852346,00346,000,00346,00346,0000150,10386,90
AMMANN CRBAASTVSTCS0005003755303,00303,00-4,17302,00316,2000245,10316,20
ATAS NÁCHODBAAATSNACS0005028257303,10303,100,00303,10303,1000292,80366,00
AVIABAAAVIACS000502075933,1033,100,0033,1033,100019,0037,00
BMTBAABMTBOCS0005030758358,00358,00-9,95358,00358,0031 074334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,10240,000,00240,00240,105613 444193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454760,30760,30-4,73760,30760,301760581,10862,00
BRISK TÁBORBAABRITACZ00050748561 000,001 000,000,001 000,001 000,0066 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. CAPITALBFAPRVSTCZ0009094009381,10381,00-0,05371,20381,104717 771295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207361,10359,90-3,94359,90361,10248 642292,40386,10
CONCORDIA INV.IFBFACONIFCZ0008021201285,60285,60+0,45285,60285,6000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 101,003 101,00-0,033 101,003 101,00618 6063 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 560,0012 000,00+4,0711 560,0012 000,0010119 5607 165,1012 000,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 005,101 005,10-6,501 005,101 005,1055 026864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607432,30432,80+0,09429,30438,00738318 183274,30522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752298,90298,90+0,30298,90298,9000207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457263,00263,00-0,86263,00263,004211 046157,90272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574178,3077,00-2,0373,1078,3030523 52055,00127,40
ČEZ, A.S.BAACEZCZ0005112300229,60233,00+1,96228,80233,0050 53011 706 269130,10233,00
ČKD KUTNÁ HORABAACKDKHCS0005008051373,60373,60+4,62373,60373,6000314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 925,001 968,00+9,911 925,001 968,00247485 7951 595,001 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353300,00300,000,00300,00300,0000250,10359,00
ENERGOAQUABAAENRGACS0008419750810,00810,000,00810,00810,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 775,001 775,00-5,961 775,001 775,00100177 5001 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
GUMOTEXBAAGUMOTCZ0005086751455,60455,80+0,66455,60455,8000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 000,102 100,000,002 000,102 100,00510 4001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 255,601 255,60-4,221 255,601 261,1000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001526,50526,500,00526,50526,501527510,00728,20
JÁCHYMOV PMBAALAZJACS0008446753866,10866,10-4,41866,10866,1054 331743,101 050,50
JÄKL KARVINÁBAAJAKKACZ0005084657812,60812,60+2,20812,60812,6000650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 530,002 530,00+2,842 530,002 530,00002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367160,00159,00-0,62159,00160,000065,20175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955282,20283,10+0,39282,20283,1000282,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 087,503 087,60+2,233 087,503 087,60002 614,103 175,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 410,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 502,001 502,000,001 502,001 502,001015 0201 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 631,202 889,40+9,992 630,202 889,40002 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150425,00425,00-0,58425,00425,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 100,003 100,000,003 100,003 100,00002 255,003 120,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 852,102 859,90+0,272 850,002 880,0044125 6112 240,203 417,40
KOVOSVITBAAKOSVICS0005004464462,00462,000,00462,00462,0000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335191,2091,20-0,7691,2091,20141 27786,00152,80
K-T-V INVESTBAAKOTVACZ0009048955390,20390,20-0,02390,20390,202780385,30510,00
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.BAALATEPCS0008422853740,00740,00+5,71740,00740,004634 040577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804420,00420,00+2,43420,00420,003012 600225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 084,101 084,10+0,101 084,101 084,1022 1681 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580024,0024,00-7,6924,0024,001503 60024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755540,00540,000,00540,00540,0000352,00621,60
MEOPTA PŘEROVBAAMEOPTCS00050089600,000,000,000,000,00000,000,00
METALIMEXBAAMETLXCS00084124582 312,502 315,000,002 312,502 315,003478 6281 720,002 474,50
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS00084347591 000,001 000,00+8,801 000,001 000,003131 000330,001 000,00
MOTORPALBAAMOTORCZ0005084558383,00420,00+3,88383,00420,002710 970240,00462,00
NKT CABLESBAAKABKLCZ0005082255710,10710,10-2,73710,10710,1032 130606,50760,00
OKDBAAOKDCZ0005100651380,60380,10-0,10380,00381,00605229 987220,00399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558257,00257,000,00257,00257,0000180,10279,20
O2 C.R.BAATELECCZ0009093209341,60346,00+1,34340,10346,00670230 085245,00359,00
PARAMOBAAPARAMCZ0005091355655,00690,00+5,34655,00690,00261179 915442,20693,60
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958112,90112,90+2,63112,90112,900092,30119,00
PHILIP MORRIS ČRBAATABAKCS000841886914 736,9014 888,00+2,5314 730,0014 888,0020295 90213 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 550,001 550,000,001 550,001 550,006399 705922,401 563,80
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/SHSBAAPRSLUCZ0009055158667,60667,60+0,15667,60667,6000588,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 070,003 070,000,003 070,003 070,0026 1402 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 090,503 090,500,003 090,503 090,50002 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 676,001 675,00-3,701 675,001 676,003558 6551 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 750,001 463,00-8,691 463,001 750,002746 676500,001 616,10
SČ ENERGETIKABAASEVENCZ00050780552 300,102 300,10-4,142 300,102 300,1024 6002 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 123,003 123,10+2,533 123,003 123,10002 646,803 655,00
SELGENBAASELGECZ0009033650838,10838,100,00838,10838,1000282,00878,40
SETUZABAASETUZCZ0008460052370,00370,00-0,02370,00370,00269 620281,20420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 460,001 433,10-0,771 433,001 460,00111160 265756,401 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00225,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458737,80737,90+2,01737,80740,6000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259380,10380,10+4,65380,10380,106424 326285,30485,00
SM ENERGETIKABAASMENGCZ00050783523 423,503 423,50+1,123 423,503 423,50003 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 605,502 605,60+3,762 605,502 605,60002 270,802 844,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251827,00827,00-8,11827,00827,0021 654560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,80100,800,00100,80100,800091,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952756,10760,00+0,52755,90809,50979747 151550,00799,00
SPOLANABAASPOLACS000842495865,8065,80-0,3065,8065,800056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858160,00158,00-1,25158,00160,00264 148140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,20191,200,00191,20191,2000168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 957,601 957,80+2,221 957,601 957,80001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 310,004 310,000,004 310,004 310,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 116,001 116,000,001 116,001 116,00100111 340910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354186,20186,200,00186,20186,2000132,10187,40
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 503,001 503,000,001 503,001 503,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 141,201 155,00+1,201 141,201 155,0000680,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 260,601 261,00+3,361 260,601 261,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,000,00125,00125,000087,30140,80
TOMABAATOMACZ0005088559315,00301,00-4,44301,00315,0013140 845125,70331,10
TRANZABAATRANZCZ000507635678,8078,800,0078,8078,800078,80132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,0023 0001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150083,1085,10+1,1883,1085,908 357712 28355,6085,10
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308179,00179,10+6,22179,00179,1000136,00179,10
UNITED ENERGYBAAPSZTECS00084586591 700,101 700,10-4,061 700,101 700,1035 1001 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.BAAVEBACZ0005026658301,20301,200,00301,20301,2000245,10397,90
VET ASSETS A.S.BAAJIPCZ000500585034,0035,80+6,8634,0035,801 63958 66915,7035,80
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 051,001 051,000,001 051,001 051,0011 051781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855830,5030,10-2,2729,2031,8029 764901 33816,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,50385,50+2,52385,50385,5000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353406,70406,70+4,30406,70406,7000200,20450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150251,20251,200,00251,20251,2000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657222,30222,300,00222,30222,3000171,20262,00
VULKANBAAVULKACZ0005100453276,10276,60+0,18276,10277,0000233,30362,50
WIENERBERGER C.P.BAEJICIHCZ000511550133,0033,000,0033,0033,000026,1034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 400,003 400,100,003 400,003 400,10002 600,103 500,00
ZČ ENERGETIKABAAZCENGCZ00050773545 350,105 350,100,005 350,105 350,10004 183,905 970,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 590,004 590,000,004 590,004 590,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152423,90410,20-3,50410,20460,0020591 821310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 300,001 300,10+3,091 300,001 300,10001 083,101 870,00