Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 3:44
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 18.11.2004

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.

19.10.200417.11.2004
19.11.200420.12.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852332,00332,00-8,36332,00332,00185 976189,40386,90
AMMANN CRBAASTVSTCS0005003755322,20322,20-0,03322,20322,20144 511245,10350,00
ATAS NÁCHODBAAATSNACS0005028257325,60325,600,00325,60325,6000292,80361,20
AVIABAAAVIACS000502075955,0055,000,0055,0055,00633021,0055,00
BMTBAABMTBOCS0005030758471,20468,000,00468,00471,2000334,10502,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607245,70251,10-0,07245,70251,2018445 946209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454830,10830,100,00830,10830,101830625,80862,00
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. CAPITALBFAPRVSTCZ0009094009380,00380,00+1,60380,00380,00155 700295,50382,30
B.G.M. HOLDINGBFAPRVZECZ0009089207375,60369,10+0,65369,10375,6000292,40394,00
CONCORDIA INV.IFBFACONIFCZ0008021201295,60295,70+0,03295,60295,706017 739261,00308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 130,103 130,100,003 130,103 130,10003 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.PLAVBABAACSNAPCZ0008413556521,40521,40-0,79521,40525,6000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275515 010,1015 010,10-5,2915 010,1015 010,10345 0307 900,0015 900,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 174,901 174,90+5,431 174,901 174,9000864,001 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607431,90438,00+0,64431,90438,0015768 522321,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752284,00284,000,00284,00285,6000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457358,00355,00+2,89350,00358,00358126 893171,00355,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574165,1068,00+4,1365,1068,00956 24355,00127,40
ČEZ, A.S.BAACEZCZ0005112300300,70315,50+4,60300,70319,9015 1884 738 468130,10315,50
ČKD KUTNÁ HORABAACKDKHCS0005008051380,00380,00-4,64380,00380,00186 840314,20415,10
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.LOUNYBAAELEKTCZ0005092353349,00349,000,00349,00349,0000251,20383,90
ENERGOAQUABAAENRGACS0008419750803,00803,000,00803,00803,0000666,20902,70
EUROVIA CSBAASTASZCS00050228542 250,002 370,00+5,802 250,002 370,00001 340,002 418,90
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365517 000,6017 000,600,0017 000,6017 000,60468 00213 500,0018 680,00
GUMOTEXBAAGUMOTCZ0005086751656,20656,20-4,59656,20656,2021 312452,60900,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 185,002 147,50-1,712 147,502 185,00001 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 320,001 320,000,001 320,001 320,00001 040,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001800,50800,50-0,06800,50800,5032 402515,10801,00
JÁCHYMOV PMBAALAZJACS0008446753897,40897,40+0,01897,40897,4000743,10969,00
JÄKL KARVINÁBAAJAKKACZ0005084657840,00840,10+0,01840,00840,1000680,40900,00
JČ ENERGETIKABAAJIHENCZ00050770572 442,102 442,10-3,132 442,102 442,1024 8842 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 880,002 880,000,002 880,002 880,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367177,60177,600,00177,60177,600071,30180,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955295,20295,30+0,03295,20295,3000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779582 933,202 933,20-5,382 933,202 933,2025 8662 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 030,004 030,000,004 030,004 030,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 591,701 591,70+3,801 591,701 591,70001 401,101 724,50
KAROSERIABAAAVIABCS0005032150451,20451,200,00451,20451,202410 829255,00511,20
KDYNIUMBAAKDYNICZ00050236554 400,004 400,000,004 400,004 400,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 161,803 285,50+3,973 002,603 285,506932 217 4982 240,203 417,40
KOVOSVITBAAKOSVICS0005004464429,00426,30+2,57426,30429,0000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351128,50128,50-8,67128,50128,50141 79986,00161,10
K-T-V INVESTBAAKOTVACZ0009048955466,70466,700,00466,70466,702933385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,001 800,000,001 800,001 800,00001 202,301 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251968,00968,000,00968,00968,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853826,50826,50+3,31826,50826,5000577,00826,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804405,30400,50-1,18400,50405,3000225,80485,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,3028,300,0028,3028,300024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755546,50546,500,00546,50546,5000352,00621,60
METALIMEXBAAMETLXCS00084124582 550,302 550,300,002 550,302 550,30001 724,502 620,00
MINERVA BOSKOVICEBAAMIRVACS0005005552200,00200,000,00200,00200,0000157,40213,50
MJM LITOVELBAAZZNSRCS00084347591 001,101 001,100,001 001,101 001,1000331,001 011,00
MOTORPALBAAMOTORCZ0005084558372,40372,40-0,66372,40372,403011 172240,00509,00
NKT CABLESBAAKABKLCZ0005082255725,60725,30-0,04725,30725,6085 804616,00760,00
OKDBAAOKDCZ0005100651450,00445,30-2,13445,10450,00465208 812266,30455,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558408,00408,00+9,91408,00408,006727 336180,10408,00
O2 C.R.BAATELECCZ0009093209328,00335,00+3,07325,10335,004 5111 492 156245,00359,00
PARAMOBAAPARAMCZ0005091355806,20806,20+1,28806,20806,2021 612463,40806,20
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958123,20110,90-12,67110,90123,200091,20127,00
PHILIP MORRIS ČRBAATABAKCS000841886916 310,0016 601,30+1,5816 289,0016 601,30691 130 10513 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 565,601 565,60-0,081 565,601 565,6023 131957,001 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652264,00264,000,00264,00264,0000107,10276,20
POŠT.TISK.CENINBAAPTCENCZ00084392541 916,702 001,20+5,161 916,702 001,20001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158830,10840,00+0,58830,10840,004436 722572,00840,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 225,603 231,30+0,313 225,603 231,30412 9142 552,203 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 123,003 123,000,003 123,003 123,00002 541,203 451,10
RMS MEZZANINEBAAPVTCS00084162511 750,001 750,00+3,681 750,001 750,001017 5001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 500,001 500,00-0,181 500,001 500,0023 000710,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 470,002 470,00+0,812 470,002 470,0049 8802 000,102 520,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,103 000,100,003 000,103 000,10002 646,803 655,00
SELGENBAASELGECZ00090336501 011,101 011,100,001 011,101 055,0000402,501 011,10
SETUZABAASETUZCZ0008460052461,20455,800,00455,80461,2000306,20485,00
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 528,001 540,00+0,871 528,001 540,006599 820800,001 564,10
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458771,20771,20+0,58771,20771,201410 797573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259371,00371,000,00371,00371,00155 565285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 510,003 510,000,003 510,003 510,0013 5103 001,003 650,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 802,802 840,00+1,322 802,802 840,00002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251824,60824,60-1,19824,60834,6000560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300104,30104,30+1,16104,30104,30505 21568,90219,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952915,00920,00+2,50915,00950,00136128 030550,00920,00
SPOLANABAASPOLACS000842495869,4069,40+0,1469,4069,40503 47056,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858221,00222,50+0,90221,00222,5010523 269140,60225,00
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,604742168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782532 011,302 051,20+1,982 011,302 051,20001 851,702 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 200,004 200,000,004 200,004 200,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 060,101 060,10-3,731 060,101 060,101515 902912,001 208,60
ŠMERAL BRNOBAASMERACS0005029354209,00209,000,00209,00209,0000140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 668,001 668,000,001 668,001 668,00001 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 250,001 260,00+0,801 250,001 260,0000719,001 322,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 255,001 255,000,001 255,001 255,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351151,20151,200,00151,20151,2000101,10151,20
TOMABAATOMACZ0005088559411,30410,60+0,12410,30411,30244100 213167,70447,20
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
UNIPETROLBAAUNIPECZ000909150092,6092,60+0,2192,3092,802 277210 71960,7092,60
UNITED ENERGYBABPSZTECZ0005113308185,50185,500,00185,50185,5000139,90199,50
UNITED ENERGYBAAPSZTECS00084586592 050,001 975,10-3,651 975,102 050,00001 260,002 050,00
VČ ENERGETIKABAAVCENGCZ00050769502 880,002 870,00+0,342 870,002 880,00002 341,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 005,104 005,100,004 005,104 005,10003 100,004 100,00
VET ASSETS A.S.BAAJIPCZ000500585061,0061,00+1,6661,0061,001 00061 00015,7084,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 800,001 800,000,001 800,001 800,00001 450,102 000,00
VÍNO MIKULOVBAAVINOMCS00084651591 139,101 139,10+3,541 139,101 139,1033 417781,001 300,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850390,50390,50-0,17390,50390,5051 953310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353415,60432,80+4,13415,60432,8000200,50450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150235,20242,00+1,21235,20242,0012329 746205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657251,20251,200,00251,20251,20256 280180,70262,00
WIENERBERGER C.P.BAAJICIHCS00084158573 820,003 820,10+0,263 820,003 820,10002 600,103 820,10
WIENERBERGER C.P.BAEJICIHCZ000511550136,0036,00-4,0036,0036,001 24444 78427,2039,00
ZČ ENERGETIKABAAZCENGCZ00050773545 200,605 200,600,005 200,605 200,6015 2014 183,905 500,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 802,604 820,00+0,364 802,604 820,00003 650,005 000,00
ŽĎASBAAZDASCS0005031152421,70427,60+0,54415,10427,6019180 375310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 312,301 312,300,001 312,301 312,30001 083,101 650,00