Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 8:16
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 15.09.2004

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.

16.08.200414.09.2004
16.09.200415.10.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852346,00346,000,00346,00346,0000150,10386,90
AMMANN CRBAASTVSTCS0005003755277,20277,20-8,51277,20277,2071 940245,10316,20
ATAS NÁCHODBAAATSNACS0005028257303,10303,100,00303,10303,1000292,80366,00
AVIABAAAVIACS000502075933,1033,100,0033,1033,100019,0037,00
BMTBAABMTBOCS0005030758358,10358,10+0,02358,10358,1031 074334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607232,00230,00-4,16230,00232,0012629 040193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454798,10798,20+4,98798,10798,2000581,10862,00
BRISK TÁBORBAABRITACZ0005074856900,00900,00-10,00900,00900,0098 100620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,001 450,000,001 450,001 450,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009381,20381,20+0,05381,20381,2000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207359,90359,900,00359,90359,902720292,40386,10
CONCORDIA INV.IFBFACONIFCZ0008021201285,60285,600,00285,60285,6000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 135,503 135,60+1,113 135,503 135,60003 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.PLAVBABAACSNAPCZ0008413556500,50500,50-4,81500,50500,5073 504469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 530,0012 000,000,0011 530,0012 000,00223 5307 165,1012 000,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 005,101 005,100,001 005,101 005,1099 046864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607432,80434,10+0,30426,70440,00902390 765274,30522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,00270,00-9,66270,00270,006016 200207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457280,00263,000,00263,00280,0021257 650157,90272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574175,6075,60-1,8173,1075,60906 77455,00127,40
ČEZ, A.S.BAACEZCZ0005112300232,80239,00+2,57232,20241,0078 18718 664 327130,10239,00
ČKD KUTNÁ HORABAACKDKHCS0005008051373,60373,600,00373,60373,6000314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 966,701 850,00-5,991 850,001 966,70001 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 800,001 800,00+1,401 800,001 800,00814 4001 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
GUMOTEXBAAGUMOTCZ0005086751452,90452,90-0,63452,90452,90104 529452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 100,002 000,10-4,752 000,102 100,001939 1011 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 261,101 261,10+0,431 261,101 261,1000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001526,50526,500,00526,50526,5000510,00728,20
JÁCHYMOV PMBAALAZJACS0008446753866,10866,00-0,01866,00866,102017 321743,101 050,50
JÄKL KARVINÁBAAJAKKACZ0005084657812,60812,600,00812,60812,6000650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 530,002 530,000,002 530,002 530,00002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367170,00170,00+6,91170,00170,00721122 57065,20175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955283,00283,100,00283,00283,1000282,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 087,603 092,00+0,143 087,603 092,00002 614,103 175,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 410,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 511,201 511,20+0,611 511,201 511,2011 5111 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341563 169,403 169,40+9,693 169,403 169,4039 5082 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150425,00425,000,00425,00425,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 100,003 100,000,003 100,003 100,00002 255,003 120,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 857,102 893,10+1,162 857,102 900,003731 078 4182 240,203 417,40
KOVOSVITBAAKOSVICS0005004464462,00462,000,00462,00462,0000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335191,2091,200,0091,2091,200086,00152,80
K-T-V INVESTBAAKOTVACZ0009048955391,10391,30+0,28391,10391,3000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,001 800,000,001 800,001 800,00610 8001 100,001 800,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251880,00880,000,00880,00880,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853740,00740,000,00740,00740,001410 360577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804410,00410,00-2,38410,00410,0000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 085,001 085,00+0,081 085,001 085,00001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580024,3024,30+1,2524,3024,300024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755540,00540,000,00540,00540,0031 620352,00621,60
MEOPTA PŘEROVBAAMEOPTCS00050089600,000,000,000,000,00000,000,00
METALIMEXBAAMETLXCS00084124582 392,502 392,60+3,352 392,502 392,60001 720,002 474,50
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS00084347591 000,001 000,000,001 000,001 000,0000330,001 000,00
MOTORPALBAAMOTORCZ0005084558421,20421,20+0,28421,20421,2072 948240,00462,00
NKT CABLESBAAKABKLCZ0005082255710,10715,00+0,69710,10715,00139 275606,50760,00
OKDBAAOKDCZ0005100651390,00382,00+0,49382,00390,0018471 000220,00399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558257,00258,00+0,38257,00258,0000180,10279,20
O2 C.R.BAATELECCZ0009093209343,00345,50-0,14340,10347,002 113729 536245,00359,00
PARAMOBAAPARAMCZ0005091355700,00700,10+1,46700,00740,00736535 960442,20700,10
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958112,90112,900,00112,90112,900092,30119,00
PHILIP MORRIS ČRBAATABAKCS000841886914 889,0015 180,00+1,9614 868,0015 180,0034510 07913 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 520,001 520,00-1,931 520,001 520,00328523 718922,401 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652231,10231,00-0,04231,00231,1014032 347107,10261,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158667,60667,600,00667,60667,6000588,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 070,103 070,000,003 070,003 250,00824 7402 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 170,003 170,00+2,573 170,003 170,0039 5102 541,203 193,60
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154194,00174,60-10,00174,60194,0000105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 740,101 740,20+3,891 740,101 740,20001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 555,901 555,90+6,341 555,901 555,9034 668500,001 616,10
SČ ENERGETIKABAASEVENCZ00050780552 300,102 300,100,002 300,102 300,1049 2002 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 123,003 123,100,003 123,003 123,10002 646,803 655,00
SELGENBAASELGECZ0009033650838,10838,100,00838,10838,1000282,00878,40
SETUZABAASETUZCZ0008460052352,80352,80-4,64352,80352,8072 470281,20420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 434,301 550,00+8,151 432,001 550,00170255 829756,401 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00225,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458740,60740,60+0,36740,60740,6000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259380,10380,100,00380,10380,1000285,30485,00
SM ENERGETIKABAASMENGCZ00050783523 385,503 385,50-1,103 385,503 385,5013 3863 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 605,502 605,600,002 605,502 605,60002 270,802 844,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251835,60835,60+1,03835,60835,6000560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,80100,70-0,09100,70100,800091,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952757,10756,30-0,48756,30760,10746564 935550,00799,00
SPOLANABAASPOLACS000842495865,5065,50-0,4565,5065,50852456,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858160,00160,00+1,26160,00160,00426 720140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753175,60175,60-8,15175,60175,604702168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782532 000,001 915,60-2,151 915,602 000,002447 6621 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 310,004 310,000,004 310,004 310,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 116,001 116,000,001 116,001 116,00109121 361910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354186,10186,10-0,05186,10186,10122 233132,10187,40
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 503,001 503,000,001 503,001 503,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 155,001 155,000,001 155,001 155,002124 255680,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 261,001 263,00+0,151 261,001 263,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,000,00125,00125,000087,30140,80
TOMABAATOMACZ0005088559310,00301,10+0,03301,10310,0020963 731125,70331,10
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
UNIPETROLBAAUNIPECZ000909150085,3085,60+0,5885,2086,108 206703 93855,6085,60
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308168,10168,10-6,14168,10168,1056094 136136,00179,10
UNITED ENERGYBAAPSZTECS00084586591 701,001 701,00+0,051 701,001 701,00610 2061 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 804,002 804,00-4,522 804,002 804,0025 6082 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.BAAJIPCZ000500585035,8038,00+6,1435,8038,008 029291 23215,7038,00
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 MIKULOVBAAVINOMCS0008465159946,00946,00-9,99946,00946,0032 838781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855830,1027,20-9,6327,2030,108 425239 00416,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,50385,500,00385,50385,5000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353406,70406,80+0,02406,70406,8000200,20450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150251,20251,200,00251,20251,20256 280205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657222,30222,300,00222,30222,3000171,20262,00
VULKANBAAVULKACZ0005100453276,10276,10-0,18276,10276,1041 104233,30362,50
WIENERBERGER C.P.BAEJICIHCZ000511550133,0033,000,0033,0033,000026,1034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 400,103 400,100,003 400,103 400,1013 4002 600,103 500,00
ZČ ENERGETIKABAAZCENGCZ00050773545 200,105 200,10-2,805 200,105 200,10736 4014 183,905 970,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 590,004 590,000,004 590,004 590,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152410,60430,00+4,82410,60430,009841 364310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 300,101 300,200,001 300,101 300,20001 083,101 870,00