Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 7:31
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 16.09.2004

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.

17.08.200415.09.2004
17.09.200418.10.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852360,00360,00+4,04360,00360,007627 360150,10386,90
AMMANN CRBAASTVSTCS0005003755301,20301,20+8,65301,20301,20144 217245,10316,20
ATAS NÁCHODBAAATSNACS0005028257303,10303,100,00303,10303,1000292,80366,00
AVIABAAAVIACS000502075933,1033,100,0033,1033,100019,0037,00
BMTBAABMTBOCS0005030758358,10358,20+0,02358,10358,2000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607230,00240,00+4,34230,00240,1011026 031193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454836,00836,00+4,73836,00836,001210 032581,10862,00
BRISK TÁBORBAABRITACZ0005074856900,00990,00+10,00900,00990,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,001 450,000,001 450,001 450,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009381,20381,200,00381,20381,2000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207338,60338,60-5,91338,60338,60103 386292,40386,10
CONCORDIA INV.IFBFACONIFCZ0008021201285,60285,600,00285,60285,6000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 135,503 105,60-0,953 105,603 135,60003 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.PLAVBABAACSNAPCZ0008413556525,80525,80+5,05525,80525,8000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 770,5011 770,50-1,9111 770,5011 770,50007 165,1012 000,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 040,001 040,10+3,481 040,001 040,1000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607434,30437,60+0,80434,30437,601 406 124618 694 520274,30522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752271,00271,00+0,37271,00271,00246 504207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457265,00287,00+9,12265,00287,0010829 882157,90287,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574176,1075,600,0075,6076,10403 03455,00127,40
ČEZ, A.S.BAACEZCZ0005112300239,00235,90-1,29235,20243,2031 0497 451 531130,10239,00
ČKD KUTNÁ HORABAACKDKHCS0005008051373,60373,600,00373,60373,6000314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 850,001 850,000,001 850,001 850,00814 8001 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 882,001 882,00+4,551 882,001 882,00001 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000900,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 350,5016 200,00-0,9216 150,0016 350,500013 500,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751456,00456,10+0,70456,00456,1000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 000,102 000,100,002 000,102 000,1048 0001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 261,101 261,100,001 261,101 261,1000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001526,50526,500,00526,50526,5000510,00728,20
JÁCHYMOV PMBAALAZJACS0008446753946,00946,00+9,23946,00946,001211 352743,101 050,50
JÄKL KARVINÁBAAJAKKACZ0005084657795,00732,00-9,91732,00795,003426 778650,00900,00
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
JIHOSTROJBAAJIHSTCS0005036367153,00153,00-10,00153,00153,00131 98965,20175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955283,00283,100,00283,00283,1000282,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 092,003 100,00+0,253 092,003 100,00002 614,103 175,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 410,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 580,601 580,60+4,591 580,601 580,60001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341563 440,603 440,60+8,553 440,603 440,6047161 7082 168,003 440,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150425,00420,10-1,15420,10425,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 240,003 240,00+4,513 240,003 240,0039 7202 255,003 240,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 893,602 881,00-0,412 869,802 893,60162465 6702 240,203 417,40
KOVOSVITBAAKOSVICS0005004464462,00475,60+2,94462,00475,6000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335191,2091,200,0091,2091,200086,00152,80
K-T-V INVESTBAAKOTVACZ0009048955391,30391,300,00391,30391,3000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 801,001 801,00+0,051 801,001 801,00001 100,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251900,00900,00+2,27900,00900,00161144 900800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853741,00741,00+0,13741,00741,002518 525577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804400,00400,00-2,43400,00400,005020 000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 085,001 193,50+10,001 085,001 193,50001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580024,3026,20+7,8124,3026,200024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755540,00540,000,00540,00540,0000352,00621,60
MEOPTA PŘEROVBAAMEOPTCS00050089600,000,000,000,000,00000,000,00
METALIMEXBAAMETLXCS00084124582 442,002 442,00+2,062 442,002 442,001024 4201 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
MOTORPALBAAMOTORCZ0005084558437,20440,40+4,55437,20440,4000240,00462,00
NKT CABLESBAAKABKLCZ0005082255732,50732,60+2,46732,50732,6000606,50760,00
OKDBAAOKDCZ0005100651398,50380,50-0,39380,50398,501 928747 989220,00399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558259,10259,10+0,42259,10259,1012833 165180,10279,20
O2 C.R.BAATELECCZ0009093209346,00348,70+0,92344,00348,701 315456 004245,00359,00
PARAMOBAAPARAMCZ0005091355725,10732,10+4,57724,60732,1000442,20732,10
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958112,90112,900,00112,90112,900092,30119,00
PHILIP MORRIS ČRBAATABAKCS000841886915 356,3015 380,00+1,3115 107,7015 380,0064972 45613 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 445,001 445,00-4,931 445,001 445,0070111 769922,401 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652231,00231,000,00231,00231,0000107,10261,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158635,10635,10-4,86635,10635,103220 323588,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 070,103 070,100,003 070,103 070,1013 0702 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 090,503 090,50-2,503 090,503 090,50002 541,203 193,60
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154179,80179,80+2,97179,80179,8000105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 681,301 681,30-3,381 681,301 681,3087146 2731 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 620,001 620,00+4,111 620,001 620,002032 400500,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 435,102 435,10+5,862 435,102 435,10002 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
SETUZABAASETUZCZ0008460052355,30355,60+0,79355,30355,6051 778281,20420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 436,101 436,10-7,341 436,101 436,102535 903756,401 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00225,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458740,60740,600,00740,60740,6000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259380,10380,100,00380,10380,1000285,30485,00
SM ENERGETIKABAASMENGCZ00050783523 385,003 385,00-0,013 385,003 385,001033 8503 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 700,002 700,00+3,622 700,002 700,0025 4002 270,802 844,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251825,00825,00-1,26825,00825,00160132 000560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,70100,700,00100,70100,700091,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952757,10770,00+1,81757,00770,00782597 146550,00799,00
SPOLANABAASPOLACS000842495865,5066,00+0,7665,5066,0081954 01956,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858160,00157,50-1,56157,50160,00101 590140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753175,60175,600,00175,60175,6000168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 957,801 945,00+1,531 945,001 970,00001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 310,004 310,000,004 310,004 310,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 116,001 116,000,001 116,001 116,00106118 020910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354186,60186,60+0,26186,60186,6000132,10187,40
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 503,001 503,000,001 503,001 503,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 160,001 160,00+0,431 160,001 160,002124 360680,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 263,001 255,00-0,631 255,001 263,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,000,00125,00125,000087,30140,80
TOMABAATOMACZ0005088559301,10310,10+2,98301,10310,103811 568125,70331,10
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
UNIPETROLBAAUNIPECZ000909150085,6086,50+1,0585,3086,508 309716 06555,6086,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308169,00169,00+0,53169,00169,0000136,00179,10
UNITED ENERGYBAAPSZTECS00084586591 760,001 760,00+3,461 760,001 760,00001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 936,902 938,40+4,792 936,902 938,40002 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.BAAJIPCZ000500585039,8038,20+0,5238,2039,8072528 34315,7038,20
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 MIKULOVBAAVINOMCS0008465159946,00950,00+0,42946,00950,0000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855827,2027,50+1,1026,3027,502 33363 40916,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,50385,500,00385,50385,5000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353406,80406,800,00406,80406,8000200,20450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150251,20251,200,00251,20251,2000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657222,30222,300,00222,30222,3000171,20262,00
VULKANBAAVULKACZ0005100453276,10277,00+0,32276,10277,0000233,30362,50
WIENERBERGER C.P.BAEJICIHCZ000511550133,0033,000,0033,0033,000026,1034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 401,003 401,00+0,023 401,003 401,00002 600,103 500,00
ZČ ENERGETIKABAAZCENGCZ00050773545 200,005 200,000,005 200,005 200,00315 6004 183,905 970,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 590,004 590,000,004 590,004 590,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152430,00412,00-4,18412,00439,00240104 235310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 300,301 310,00+0,751 300,301 310,00001 083,101 870,00