Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 5:06
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 19.10.2004

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.

17.09.200418.10.2004
20.10.200418.11.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852336,20336,50+0,08336,20336,5000165,60386,90
AMMANN CRBAASTVSTCS0005003755340,00325,60-4,23325,60340,0000245,10350,00
ATAS NÁCHODBAAATSNACS0005028257321,00321,000,00321,00321,0000292,80366,00
AVIABAAAVIACS000502075935,6035,600,0035,6035,600020,9037,00
BMTBAABMTBOCS0005030758387,60387,60-3,38387,60387,6000334,10500,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607230,10230,100,00230,10230,1000195,10269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454818,00818,000,00818,00818,0000581,10862,00
BRISK TÁBORBAABRITACZ0005074856950,00950,000,00950,00950,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 375,101 375,10+1,851 375,101 375,10001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009358,30358,30+2,07358,30361,2000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207377,60377,00+4,72377,00377,6000292,40386,10
CONCORDIA INV.IFBFACONIFCZ0008021201287,80287,800,00287,80287,8000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 125,003 125,000,003 125,003 125,00003 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 845,505 845,500,005 845,505 845,50004 600,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556488,30488,40+0,59488,30488,4000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275512 800,0012 800,00-5,1112 800,0012 800,00338 4007 550,0013 490,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 025,201 030,10+0,471 025,201 030,1000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607433,80434,60+0,57433,80435,30305132 576287,20522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752299,00290,00-3,01290,00299,0000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457281,00282,00+0,35281,00282,1015944 823171,00302,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574170,8068,40+6,8765,2070,8023016 20455,00127,40
ČEZ, A.S.BAACEZCZ0005112300256,50270,00+5,59256,50270,0010 6652 824 578130,10278,00
ČKD KUTNÁ HORABAACKDKHCS0005008051342,00342,100,00342,00342,1000314,20407,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 650,001 650,000,001 650,001 650,00001 544,101 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353349,00349,000,00349,00349,0000250,10359,00
ENERGOAQUABAAENRGACS0008419750800,00800,000,00800,00800,0000666,20902,70
EUROVIA CSBAASTASZCS00050228542 125,202 125,20+0,192 125,202 125,20001 340,002 125,20
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365518 430,0018 430,000,0018 430,0018 430,000013 500,0018 430,00
GUMOTEXBAAGUMOTCZ0005086751601,20546,60-5,67546,60601,2000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 070,502 070,500,002 070,502 070,50001 951,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 260,601 262,80+0,171 255,501 262,8000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001728,20728,20+4,02728,20728,2021 456515,10728,20
JÁCHYMOV PMBAALAZJACS0008446753910,00910,000,00910,00910,0000743,101 050,10
JÄKL KARVINÁBAAJAKKACZ0005084657790,20790,20-3,64790,20790,2086 322661,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 442,002 442,000,002 442,002 442,0049 7682 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 880,002 880,000,002 880,002 880,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367170,10170,10-4,75170,10170,109816 67071,30178,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955293,60293,600,00293,60293,603610 570282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 200,003 200,00+3,293 200,003 200,001960 8002 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 456,701 456,70+3,311 456,701 456,70001 401,101 677,80
KABLO ELEKTROBAAKABLOCS00050341562 684,802 700,00-0,332 684,802 703,40002 168,003 550,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700057,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,00-0,02450,00450,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236554 500,004 500,00+2,274 500,004 500,001045 0002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 020,803 150,00+5,703 020,803 150,004261 315 3872 240,203 417,40
KOVOSVITBAAKOSVICS0005004464414,80414,80+0,26414,80421,3000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351100,10100,10+0,10100,10100,100086,00138,50
K-T-V INVESTBAAKOTVACZ0009048955415,70415,70-0,02415,70415,7000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,101 800,100,001 800,101 800,10001 200,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251860,00860,00+5,16860,00860,001815 480800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853772,00771,00+3,14771,00772,0000577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804414,50414,500,00414,50414,5000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 380,001 380,000,001 380,001 380,00001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,1028,100,0028,1028,10802 24824,0034,90
MEDICAMENTABAAMEDIKCZ0008455755483,40485,60+0,45483,40485,6000352,00621,60
METALIMEXBAAMETLXCS00084124582 500,002 500,000,002 500,002 500,00001 720,002 545,00
MINERVA BOSKOVICEBAAMIRVACS0005005552209,50209,500,00209,50209,5000157,40230,40
MJM LITOVELBAAZZNSRCS0008434759919,10919,100,00919,10919,1000331,001 011,00
MOTORPALBAAMOTORCZ0005084558381,20400,00+3,60381,20400,004316 749240,00463,00
NKT CABLESBAAKABKLCZ0005082255718,30718,20-2,17718,20718,30107 183612,80760,00
OKDBAAOKDCZ0005100651390,50391,00+0,07390,50391,0019 3517 739 360265,00399,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558300,00315,00+2,43300,00315,0018858 965180,10315,00
O2 C.R.BAATELECCZ0009093209334,10332,00-0,89332,00336,401 728576 284245,00359,00
PARAMOBAAPARAMCZ0005091355726,10726,10-2,28726,10726,101726442,20755,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00110,000091,20121,00
PHILIP MORRIS ČRBAATABAKCS000841886914 287,2014 566,00+1,8814 287,2014 580,100013 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 580,501 593,50+5,451 580,501 593,5000922,401 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652263,00263,000,00263,00263,0000107,10263,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158611,20611,20+1,42611,20636,6000572,00815,50
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 191,503 191,500,003 191,503 191,50002 552,203 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 451,103 451,100,003 451,103 451,10002 541,203 451,10
PSVSBAAPRSVOCZ00051115001 314,001 314,000,001 314,001 314,00001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154161,20161,200,00161,20161,2000105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 700,001 700,000,001 700,001 700,00610 2001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 501,001 501,000,001 501,001 501,001522 515580,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 465,002 465,00+2,282 465,002 465,00002 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 954,202 954,20+0,382 954,202 954,20002 646,803 655,00
SELGENBAASELGECZ00090336501 000,001 000,000,001 000,001 000,0000356,001 000,00
SETUZABAASETUZCZ0008460052385,10385,100,00385,10385,1000282,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 455,001 457,50+3,361 450,201 457,5000790,001 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00213,90
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458746,70740,10+0,33740,10746,7000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259311,10311,10+0,03311,10311,1000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 415,003 415,00+0,023 415,003 415,00310 2453 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 765,002 765,100,002 765,002 765,10002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251835,00835,000,00835,00835,003025 050560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230070,0070,000,0070,0070,000068,90238,60
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952781,40778,10+0,03777,00800,003 5262 669 077550,00799,00
SPOLANABAASPOLACS000842495869,1069,100,0069,1069,100056,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858189,00190,10+0,52189,00200,001 473284 459140,60190,10
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,60101 856168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782531 998,001 998,00+2,721 998,001 998,00001 825,002 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 300,004 300,000,004 300,004 300,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 057,801 057,800,001 057,801 057,8000910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354180,00180,000,00180,00180,006611 880140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 613,001 613,000,001 613,001 613,00001 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 180,301 185,50-6,941 180,301 185,50268316 814719,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 231,001 231,000,001 231,001 231,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351127,00130,10+2,44127,00130,1000101,10140,80
TOMABAATOMACZ0005088559352,00356,00+1,42352,00356,0010637 355155,10356,00
TRANZABAATRANZCZ0005076356120,10120,100,00120,10120,100071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 241,001 500,00
UNIPETROLBAAUNIPECZ000909150088,2089,90+1,1288,2090,008 788784 67755,6089,90
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00178,50
UNITED ENERGYBABPSZTECZ0005113308185,00185,00+3,93185,00185,003 149582 565136,00185,00
UNITED ENERGYBAAPSZTECS00084586591 819,001 819,000,001 819,001 819,00001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 983,402 983,40+2,872 983,402 983,40002 341,002 983,40
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 951,003 952,10+0,023 951,003 952,10003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658300,80273,50+0,47273,50300,8000261,60330,30
VET ASSETS A.S.BAAJIPCZ000500585059,0062,00+9,1559,0062,002 828169 43915,7084,70
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000702,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500522 000,002 000,000,002 000,002 000,00001 450,102 000,00
VÍNO MIKULOVBAAVINOMCS0008465159953,00953,000,00953,00953,0065 718781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855828,4027,40+0,7327,2028,404 741132 29216,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850405,00393,10+0,02393,10405,1000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353420,60420,600,00415,00420,6000200,50450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150240,70239,20-0,62239,20240,7000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657231,20235,60+1,90231,20235,6000180,70262,00
WIENERBERGER C.P.BAEJICIHCZ000511550134,2034,200,0034,2034,200027,2037,00
WIENERBERGER C.P.BAAJICIHCS00084158573 800,003 800,000,003 800,003 800,00002 600,103 800,00
ZČ ENERGETIKABAAZCENGCZ00050773545 400,005 400,000,005 400,005 400,00004 183,905 600,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 770,004 770,000,004 770,004 770,00003 475,205 000,00
ŽĎASBAAZDASCS0005031152445,50447,50+1,01445,50448,005625 004310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 237,501 250,00-9,091 237,501 250,005062 4131 083,101 805,00