Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 8:16
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 20.08.2004

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.

21.07.200419.08.2004
23.08.200420.09.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852351,50353,20+0,48347,70353,2000146,00386,90
AMMANN CRBAASTVSTCS0005003755294,10294,10-1,40294,10294,1000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257335,60335,600,00335,60335,6000292,80366,00
AVIABAAAVIACS000502075928,1028,100,0028,1028,100019,0037,00
BMTBAABMTBOCS0005030758391,00393,10+0,51391,00393,1000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607235,10235,10+2,17235,10235,10102 351193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454760,00760,000,00760,00760,0064 560577,50862,00
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. CAPITALBFAPRVSTCZ0009094009379,50379,500,00379,50379,5000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207331,20331,200,00331,20331,2000272,20386,10
CONCORDIA INV.IFBFACONIFCZ0008021201285,60297,80-0,73285,60297,8000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,503 200,500,003 200,503 200,50003 010,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,0000659,20840,00
ČECHOFRACHTBAACECHFCZ00084134575 805,005 805,000,005 805,005 805,00004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556522,40522,400,00522,40522,4000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 801,0010 850,00+1,8610 801,0010 850,00007 165,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156976,40976,400,00976,40976,4000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607432,20432,200,00432,20432,20114 754271,50522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752271,00271,000,00271,00271,0000207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457256,10256,20+0,47256,10256,2010226 131134,70272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574176,7076,70+0,6576,7076,70463 52855,00127,40
ČEZ, A.S.BAACEZCZ0005112300194,00192,20-2,92190,60198,507 2951 411 754130,10202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051373,50373,500,00373,50373,5000314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 755,001 755,000,001 755,001 755,00001 595,001 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353302,80302,80+0,93302,80302,803908250,10402,30
ENERGOAQUABAAENRGACS0008419750810,00810,000,00810,00810,002016 200666,20902,70
EUROVIA CSBAASTASZCS00050228541 770,001 770,00-4,831 770,001 770,0023 5401 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
GUMOTEXBAAGUMOTCZ0005086751495,50495,500,00495,50495,5000483,40950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 999,501 997,50-1,231 947,401 999,50001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 278,001 283,10-0,431 278,001 283,1000966,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908188,50188,60+0,05188,50188,6000134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001550,10550,100,00550,10550,1000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904145,30145,300,00145,30145,3000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753852,20852,20+0,01852,20852,20108 522743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657831,00831,00+2,08831,00831,0000650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 550,002 550,000,002 550,002 550,00002 052,002 625,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158380,30381,20+0,21380,30381,2000370,10443,50
JIHOSTROJBAAJIHSTCS0005036367136,70136,70+0,44136,70136,70795757,00146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955312,80312,800,00312,80312,8000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 126,503 116,00-0,333 116,003 126,50002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 250,004 250,000,004 250,004 250,00003 400,304 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 576,001 580,60+0,171 576,001 580,60001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 307,802 307,80-3,432 307,802 307,8036 9232 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150455,00455,000,00455,00455,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 120,003 120,000,003 120,003 120,00002 179,003 120,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 688,302 730,00+1,732 688,302 730,0090243 9492 240,203 417,40
KOVOSVITBAAKOSVICS0005004464412,30412,30-8,82412,30412,30249 895351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335191,1091,10+5,1991,1091,100086,00164,00
K-T-V INVESTBAAKOTVACZ0009048955441,20441,200,00441,20441,2000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 750,001 750,000,001 750,001 750,00001 100,001 750,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251882,80882,800,00882,80882,8000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853690,60690,60-1,51690,60690,6000571,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804400,60400,600,00400,60400,6000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 100,001 100,00+3,481 100,001 100,001011 0001 058,501 520,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,6027,60-5,8027,6027,602005 52022,6034,90
MADETABAAJIMLECS0008420550755,60751,000,00751,00755,601410 546496,10846,00
MEDICAMENTABAAMEDIKCZ0008455755565,10621,60+9,99565,10621,6000352,00621,60
MEOPTA PŘEROVBAAMEOPTCS0005008960102,60102,60-4,11102,60102,60363 694102,60179,00
METALIMEXBAAMETLXCS00084124582 343,502 343,500,002 343,502 343,50001 720,002 377,50
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759917,00917,000,00917,00917,0000330,00917,00
MOTORPALBAAMOTORCZ0005084558381,00381,00-0,07381,00381,0051 905240,00462,00
NKT CABLESBAAKABKLCZ0005082255706,00706,00-0,01706,00706,004431 064603,00760,00
OKDBAAOKDCZ0005100651366,30365,80-0,05365,80366,3011441 720199,70399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558266,00266,10+4,35266,00266,1000175,40278,40
O2 C.R.BAATELECCZ0009093209328,50329,00+0,15328,50331,80354116 732245,00359,00
PARAMOBAAPARAMCZ0005091355570,00570,000,00570,00570,0010157 570442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00110,00606 60091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886914 028,0014 162,00+2,2413 980,2014 162,6010140 84213 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 400,001 400,100,001 400,001 400,1000840,801 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652237,00237,000,00237,00237,0000100,20261,40
POŠT.TISK.CENINBAAPTCENCZ00084392542 049,502 074,00+1,192 049,502 075,00001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158670,60670,60+4,58670,60670,6000588,00830,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 031,103 036,00+0,083 031,103 050,601442 4942 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 869,903 018,00+4,792 869,903 018,00002 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 735,001 742,50+0,431 735,001 742,50001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 222,101 222,10-3,851 222,101 222,1033 666500,001 580,00
SČ ENERGETIKABAASEVENCZ00050780552 305,102 305,10-1,912 305,102 305,101023 0512 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 750,002 750,200,002 750,002 750,20002 646,803 655,00
SELGENBAASELGECZ0009033650761,10800,10+5,12761,10800,1000253,20800,10
SETUZABAASETUZCZ0008460052357,50358,10+4,95357,50358,1000281,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 251,201 251,20-3,061 251,201 251,2056 256756,401 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458758,50758,60+0,01758,50758,6000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259330,10330,100,00330,10330,1000285,30500,00
SM ENERGETIKABAASMENGCZ00050783523 398,103 398,30+1,913 398,103 398,30003 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 525,002 525,000,002 525,002 525,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251890,00890,00+3,09890,00890,005347 170560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300101,10101,100,00101,10101,100091,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952757,60749,10+1,91748,60757,6000550,00775,00
SPOLANABAASPOLACS000842495863,0063,000,0063,0063,00774 85156,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858160,60158,10-5,10158,10161,10457 217140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753181,20181,200,00181,20181,2000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 932,001 935,60+1,651 932,001 935,60001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 290,004 300,00+0,234 290,004 300,00003 060,804 300,00
SUBTERRABAASBTERCS00050230501 113,501 112,50-0,081 112,501 113,502527 835910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354172,10172,10-1,65172,10172,1071 205129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 420,001 430,00+0,701 420,001 430,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 160,001 160,000,001 160,001 160,0000483,401 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 222,101 226,10+0,321 218,601 226,10001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351135,00127,50-1,92127,50135,009713 03587,30140,80
TOMABAATOMACZ0005088559290,00292,00+3,84290,00292,0011032 04096,00331,10
TRANZABAATRANZCZ000507635687,4087,400,0087,4087,500087,40132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150080,1079,90-0,1279,5080,403 458277 31455,6080,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308167,10167,100,00167,10167,1000134,40177,00
UNITED ENERGYBAAPSZTECS00084586591 720,001 720,000,001 720,001 720,00001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 741,002 741,00+0,012 741,002 741,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 100,004 100,000,004 100,004 100,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658306,80321,20+5,65304,00321,2000245,10397,90
VET ASSETS A.S.BAAJIPCZ000500585027,5025,90-3,7125,9027,502 23060 15115,7028,00
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 231,601 231,600,001 231,601 231,6000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855823,2024,30+1,2523,2024,304 294103 16616,0025,00
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.PARDUBICBAAVOKPACZ0009064150231,50235,10+1,55231,50235,1000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657215,60215,600,00215,60215,6000171,20262,00
VULKANBAAVULKACZ0005100453300,50301,10+0,19300,50305,0000233,30374,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,6031,600,0031,6031,600026,1034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 190,003 190,000,003 190,003 190,00002 600,003 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 700,004 700,000,004 700,004 700,0014 7004 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 850,004 850,000,004 850,004 850,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152400,10400,000,00400,00400,104016 001300,00424,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 280,101 280,100,001 280,101 280,10001 083,101 870,00