Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 13:04
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 15.11.2004

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.

15.10.200412.11.2004
16.11.200415.12.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852362,30362,300,00362,30362,3000189,40386,90
AMMANN CRBAASTVSTCS0005003755322,30322,30+1,70322,30322,3000245,10350,00
ATAS NÁCHODBAAATSNACS0005028257325,60325,600,00325,60325,6000292,80361,20
AVIABAAAVIACS000502075955,0055,00+1,1055,0055,00281 54021,0055,00
BMTBAABMTBOCS0005030758464,30464,30+1,55464,30464,3000334,10502,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607256,40258,60+1,17256,40258,6000209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454818,10818,100,00818,10818,1000625,80862,00
BRISK TÁBORBAABRITACZ0005074856950,00950,000,00950,00950,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 595,001 595,000,001 595,001 595,00001 010,001 595,00
B.G.M. CAPITALBFAPRVSTCZ0009094009382,30382,300,00382,30382,3000295,50382,30
B.G.M. HOLDINGBFAPRVZECZ0009089207380,00383,40+0,89380,00383,4000292,40394,00
CONCORDIA INV.IFBFACONIFCZ0008021201295,60295,600,00295,60295,6000261,00308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 050,003 000,00-3,223 000,003 050,0040121 2003 000,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 600,005 600,000,005 600,005 600,00005 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556512,30512,30+0,52512,30512,3000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275515 875,0015 800,00-0,3114 750,1015 875,0010156 3507 900,0015 900,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 074,101 181,50+9,991 074,101 181,5000864,001 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607435,00435,20+0,74435,00435,2000321,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752290,00290,00+3,34290,00290,00205 800207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457325,10330,00+1,53325,10330,007424 118171,00330,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574165,6066,10+0,6065,6066,10402 63455,00127,40
ČEZ, A.S.BAACEZCZ0005112300298,10302,20+0,90296,80302,909 1392 741 554130,10302,20
ČKD KUTNÁ HORABAACKDKHCS0005008051399,00398,50+4,86398,50399,0000314,20415,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,00001 544,101 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353349,00349,00-7,18349,00349,0051 745251,20383,90
ENERGOAQUABAAENRGACS0008419750803,00803,00+9,98803,00803,0021 606666,20902,70
EUROVIA CSBAASTASZCS00050228542 235,002 235,00-7,602 235,002 235,0036 7051 340,002 418,90
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365517 001,0017 001,000,0017 001,0017 001,000013 500,0018 680,00
GUMOTEXBAAGUMOTCZ0005086751702,90639,00+3,04639,00702,9000452,60900,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 142,502 142,500,002 142,502 142,50001 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 320,001 320,000,001 320,001 320,00001 040,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001801,00801,000,00801,00801,0043 204515,10801,00
JÁCHYMOV PMBAALAZJACS0008446753815,80815,80-7,72815,80815,8075 711743,10969,00
JÄKL KARVINÁBAAJAKKACZ0005084657870,00870,00+9,42870,00870,002017 400680,40900,00
JČ ENERGETIKABAAJIHENCZ00050770572 442,102 521,10+3,232 442,102 521,10002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 880,002 880,000,002 880,002 880,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367175,10175,00-1,46175,00175,1017430 46671,30180,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955295,00295,100,00295,00295,1000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 100,003 100,000,003 100,003 100,00002 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 030,004 030,000,004 030,004 030,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 581,201 581,200,001 581,201 581,20001 401,101 724,50
KAROSERIABAAAVIABCS0005032150433,50451,20+4,08433,50451,2000255,00511,20
KDYNIUMBAAKDYNICZ00050236554 425,004 425,000,004 425,004 425,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 095,503 125,90+0,503 079,803 161,20235731 9632 240,203 417,40
KOVOSVITBAAKOSVICS0005004464400,00401,30+0,32400,00401,309437 652365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351140,70140,70-9,40140,70140,70304 22186,00161,10
K-T-V INVESTBAAKOTVACZ0009048955466,70466,70+1,67466,70466,7052 334385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,001 800,000,001 800,001 800,00001 202,301 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251968,00968,00+10,00968,00968,004543 560800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853853,00800,00+2,23790,00853,00130104 784577,00809,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804414,80414,80+3,70414,80414,8000225,80485,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,3028,300,0028,3028,300024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755546,50546,500,00546,50546,5000352,00621,60
METALIMEXBAAMETLXCS00084124582 550,102 550,100,002 550,102 550,10001 724,502 620,00
MINERVA BOSKOVICEBAAMIRVACS0005005552203,00203,000,00203,00203,0000157,40213,50
MJM LITOVELBAAZZNSRCS00084347591 001,101 001,100,001 001,101 001,1000331,001 011,00
MOTORPALBAAMOTORCZ0005084558377,80377,80+1,34377,80377,80124 534240,00509,00
NKT CABLESBAAKABKLCZ0005082255725,30725,300,00725,30725,3032 176616,00760,00
OKDBAAOKDCZ0005100651430,00450,00+5,38430,00450,00684304 257266,30450,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558386,20366,70+4,74351,20386,2012647 937180,10386,30
O2 C.R.BAATELECCZ0009093209325,40327,50+0,30325,40332,001 347441 416245,00359,00
PARAMOBAAPARAMCZ0005091355761,60761,60-3,35761,60761,6021 523463,40789,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958115,60115,60+9,99115,60115,6010011 56091,20121,00
PHILIP MORRIS ČRBAATABAKCS000841886916 179,5016 476,30+2,3816 179,5016 476,3021344 32513 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 564,201 564,200,001 564,201 564,202031 284957,001 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652240,00240,00-4,57240,00240,008 0482 091 840107,10276,20
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158825,00825,00+6,56825,00825,001814 850572,00825,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 260,003 260,000,003 260,003 260,00002 552,203 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 123,003 123,000,003 123,003 123,00002 541,203 451,10
RMS MEZZANINEBAAPVTCS00084162511 730,001 732,80-3,191 730,001 732,80001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 500,001 500,000,001 500,001 500,001421 000710,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 420,002 422,30+0,092 420,002 422,30002 000,102 520,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,103 000,100,003 000,103 000,10002 646,803 655,00
SELGENBAASELGECZ00090336501 001,801 011,10+0,921 001,801 011,1000402,501 011,10
SETUZABAASETUZCZ0008460052450,40450,40+0,04450,40450,4073 153306,20485,00
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 560,001 510,10-3,391 510,101 560,001522 901800,001 564,10
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458776,70776,700,00776,70776,7000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259371,00371,000,00371,00371,0000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 501,403 501,400,003 501,403 501,4027 0033 001,003 650,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 802,802 802,800,002 802,802 802,80002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251867,90849,00-1,27849,00867,9010287 694560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230093,8093,80+10,0993,8093,800068,90219,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952905,00890,00+2,18875,30905,00810731 777550,00890,00
SPOLANABAASPOLACS000842495869,3069,300,0069,3069,300056,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858224,00225,00+2,27213,00225,0039187 429140,60225,00
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6000168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782532 025,502 025,500,002 025,502 025,50001 851,702 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 200,004 200,00-2,324 200,004 200,00416 8003 060,804 310,00
SUBTERRABAASBTERCS00050230501 120,001 120,00-3,031 120,001 120,00134149 425912,001 208,60
ŠMERAL BRNOBAASMERACS0005029354205,00205,000,00205,00205,00306 150140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 645,001 665,10+1,221 645,001 665,10001 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 250,101 251,00+0,071 250,101 251,0000719,001 322,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 246,001 255,00-0,791 246,001 255,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351141,20141,200,00141,20141,2000101,10141,20
TOMABAATOMACZ0005088559450,00418,00+0,02418,00450,0015667 154167,70447,20
TRANZABAATRANZCZ0005076356120,00120,000,00120,00120,000071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 241,001 500,00
UNIPETROLBAAUNIPECZ000909150090,8092,30+1,0990,8092,505 141472 97160,7092,30
UNITED ENERGYBABPSZTECZ0005113308197,60197,600,00197,60197,6000139,90199,50
UNITED ENERGYBAAPSZTECS00084586592 050,002 050,000,002 050,002 050,00001 260,002 050,00
VČ ENERGETIKABAAVCENGCZ00050769502 880,002 880,000,002 880,002 880,00002 341,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 005,104 005,100,004 005,104 005,10003 100,004 100,00
VET ASSETS A.S.BAAJIPCZ000500585057,0059,00+1,7257,0059,002 617154 01115,7084,70
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000706,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 800,001 800,000,001 800,001 800,0023 6001 450,102 000,00
VÍNO MIKULOVBAAVINOMCS00084651591 000,101 000,10+0,011 000,101 000,101818 002781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855836,1036,30+0,8335,1039,0056 7432 095 18316,7036,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850395,60395,600,00395,60395,6000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353415,60415,600,00415,60415,6000200,50450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150235,20235,20-3,20235,20235,20102 352205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657251,20251,200,00251,20251,2000180,70262,00
WIENERBERGER C.P.BAAJICIHCS00084158573 805,003 805,000,003 805,003 805,00311 4152 600,103 810,10
WIENERBERGER C.P.BAEJICIHCZ000511550137,5037,500,0037,5037,500027,2039,00
ZČ ENERGETIKABAAZCENGCZ00050773545 200,205 200,300,005 200,205 200,30004 183,905 500,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 791,604 800,00+0,174 791,604 800,00003 650,005 000,00
ŽĎASBAAZDASCS0005031152432,80426,00-0,44426,00433,4017675 697310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 312,301 312,300,001 312,301 312,30001 083,101 650,00