Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 8:55
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 17.08.2004

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.

16.07.200416.08.2004
18.08.200416.09.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852366,00366,00-3,43366,00366,00699289 892146,00386,90
AMMANN CRBAASTVSTCS0005003755289,80296,80+1,19289,80296,8000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257335,60335,600,00335,60335,6000292,80366,00
AVIABAAAVIACS000502075928,1028,100,0028,1028,100019,0037,00
BMTBAABMTBOCS0005030758390,10390,100,00390,10390,1000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607230,10239,60+4,12230,10239,60419 719193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454721,30719,70-0,04719,70721,3000577,50862,00
BRISK TÁBORBAABRITACZ0005074856900,00900,000,00900,00900,0000610,101 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,001 450,000,001 450,001 450,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009381,20381,200,00381,20381,20145 337295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207326,00331,20+1,56326,00331,2000272,20386,10
CONCORDIA INV.IFBFACONIFCZ0008021201287,60288,40-0,75287,60288,4000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 190,503 200,50-3,013 151,503 201,00003 010,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807840,00840,000,00840,00840,0000659,20840,00
ČECHOFRACHTBAACECHFCZ00084134575 940,005 400,000,005 400,005 940,00423 2204 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556522,30522,300,00522,30522,3000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 601,0010 601,00-4,7510 601,0010 601,00553 0057 165,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 007,501 007,500,001 007,501 007,5000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607432,40432,00+0,41432,00432,40569245 820271,50522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752272,00272,000,00272,00272,00205 440207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457256,00256,00+1,14256,00256,001256134,70272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574175,7075,70+0,3975,7075,701075755,00127,40
ČEZ, A.S.BAACEZCZ0005112300198,10199,10+0,20196,90199,205 4841 089 090130,10202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051373,00373,000,00373,00373,0000314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 596,301 596,300,001 596,301 596,30001 595,001 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353281,20281,200,00281,20281,2000250,10402,30
ENERGOAQUABAAENRGACS0008419750810,00810,000,00810,00810,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 752,001 753,00+0,051 752,001 753,00001 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 203,0016 203,000,0016 203,0016 203,000013 500,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751483,40483,40-9,98483,40483,402967483,40950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 040,102 100,00-0,692 040,102 100,0048 3401 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 288,701 288,700,001 288,701 288,7000966,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908190,00190,000,00190,00190,009017 100134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001550,10550,20+0,01550,10550,2000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904132,10132,100,00132,10132,10303 963110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753811,10872,00+7,52811,10872,0000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657810,00810,00+0,01810,00810,0054 050650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 520,502 521,00+3,272 520,502 521,00002 052,002 625,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158376,80380,10+0,87376,80380,1000370,10443,50
JIHOSTROJBAAJIHSTCS0005036367136,10136,100,00136,10136,100057,00146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955312,80312,800,00312,80312,8000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 100,003 100,000,003 100,003 100,00618 6002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 250,004 250,00+3,654 250,004 250,00003 400,304 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 577,801 577,800,001 577,801 577,80001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 390,002 390,000,002 390,002 390,00002 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150455,00455,000,00455,00455,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 120,003 120,00+0,273 120,003 120,00002 179,003 120,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 636,702 618,50+0,702 618,502 636,701949 9702 240,203 417,40
KOVOSVITBAAKOSVICS0005004464501,00501,00-6,07501,00501,0094 509351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335186,5086,60+0,3486,5086,600086,00164,00
K-T-V INVESTBAAKOTVACZ0009048955441,20441,200,00441,20441,2000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 700,001 700,00+5,511 700,001 700,00001 100,001 725,10
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251882,80882,800,00882,80882,8000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853680,00687,80+1,14680,00687,8000571,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804387,80387,800,00387,80387,8000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 058,501 058,50-6,321 058,501 058,5022 1171 058,501 520,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,3029,300,0029,3029,300022,6034,90
MADETABAAJIMLECS0008420550788,00790,60+3,86788,00790,6000496,10846,00
MEDICAMENTABAAMEDIKCZ0008455755565,10565,100,00565,10565,1000352,00572,00
MEOPTA PŘEROVBAAMEOPTCS0005008960106,90107,00+0,09106,90107,0000102,60179,00
METALIMEXBAAMETLXCS00084124582 360,502 346,00+0,642 345,002 360,50001 720,002 377,50
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759917,00917,000,00917,00917,0000330,00917,00
MOTORPALBAAMOTORCZ0005084558372,00372,00-10,36372,00372,00217 812240,00462,00
NKT CABLESBAAKABKLCZ0005082255706,10706,100,00706,10706,1064 237603,00760,00
OKDBAAOKDCZ0005100651370,00370,00+1,34370,00370,0011040 700199,70399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558262,60262,60+2,94262,60262,6000175,40278,40
O2 C.R.BAATELECCZ0009093209330,00327,30+0,36326,00330,00831272 684245,00359,00
PARAMOBAAPARAMCZ0005091355589,00589,00-5,00589,00589,001589442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00110,00242 64091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886915 058,0014 488,40-6,2914 488,4015 193,60831 229 62713 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 400,001 400,00-2,081 400,001 400,0045 600840,801 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652237,00237,000,00237,00237,0000100,20261,40
POŠT.TISK.CENINBAAPTCENCZ00084392542 075,002 075,00+3,752 075,002 075,00001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158635,00641,20+0,48635,00641,204327 355588,00830,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 032,003 032,00+0,013 032,003 032,00824 2562 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 852,002 852,000,002 852,002 852,00002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154165,60165,600,00165,60165,600099,10202,00
RMS MEZZANINEBAAPVTCS00084162511 800,001 800,00+2,851 800,001 800,0059 0001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 193,301 193,30+9,981 193,301 193,301011 933500,001 580,00
SČ ARMATURKABAASCARMCS0005003854145,50145,500,00145,50145,5000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 300,102 300,30-2,092 300,102 300,3049 2012 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 646,802 650,10+0,122 646,802 650,10002 646,803 655,00
SELGENBAASELGECZ0009033650722,10750,10+3,87722,10750,1000253,20750,50
SETUZABAASETUZCZ0008460052340,00341,20+0,35340,00341,2000281,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 205,601 300,00+7,301 205,601 300,003543 487756,401 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458757,50757,00-0,06757,00757,5000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259301,10301,10+0,03301,10301,1000285,30500,00
SM ENERGETIKABAASMENGCZ00050783523 397,503 397,60+1,113 397,503 397,60003 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 600,002 500,00-8,172 500,002 600,002050 5002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251890,00890,000,00890,00890,0098 010560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,80101,10+0,29100,80101,100091,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952742,10743,10+2,07742,10743,5000550,00775,00
SPOLANABAASPOLACS000842495863,1063,10-1,5663,0063,1031219 68656,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858168,10167,20-0,65167,10168,3000140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753179,60181,200,00179,60181,2000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 904,001 904,00-0,021 904,001 904,0023 8081 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 290,004 290,000,004 290,004 290,00003 060,804 290,00
SUBTERRABAASBTERCS00050230501 145,001 125,00-2,081 125,001 145,008494 700910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354170,10170,100,00170,10170,10183 062129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 420,001 420,000,001 420,001 420,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 160,001 160,10+0,791 160,001 160,1000483,401 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 230,101 208,00+2,361 200,001 230,10001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351130,00130,000,00130,00130,000087,30140,80
TOMABAATOMACZ0005088559290,00280,000,00280,00290,0010630 04096,00331,10
TRANZABAATRANZCZ000507635697,0097,000,0097,0097,000097,00132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150079,2080,50+1,5178,4080,508 372668 65955,6080,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308167,10167,100,00167,10167,1048080 208134,40177,00
UNITED ENERGYBAAPSZTECS00084586591 720,001 720,00+1,171 720,001 720,002034 4001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 740,002 741,00+0,162 740,002 741,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 100,004 100,000,004 100,004 100,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658305,60305,60+0,09305,60305,6000245,10397,90
VET ASSETS A.S.BAAJIPCZ000500585026,0026,50+2,3126,0026,505 206137 62615,7028,00
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 MIKULOVBAAVINOMCS00084651591 241,601 241,60-4,491 241,501 241,6000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855823,1023,10+4,0523,1023,706 290146 55616,0025,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,00385,000,00385,00385,0000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353430,00430,000,00430,00430,0000195,00450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150228,00231,20+1,40228,00231,2000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657215,60215,600,00215,60215,6051 078171,20262,00
VULKANBAAVULKACZ0005100453272,70273,70+0,36272,70273,7000233,30374,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,6031,60+0,9531,6031,600026,1034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 190,003 190,000,003 190,003 190,00002 600,003 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 700,004 700,000,004 700,004 700,0029 4004 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 653,004 653,00-3,764 653,004 653,00627 9183 460,205 000,00
ŽĎASBAAZDASCS0005031152395,30400,00+2,04395,30400,005722 748300,00424,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 270,101 275,10+0,391 270,101 277,80001 083,101 870,00