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 - 20.09.2004

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.

20.08.200417.09.2004
21.09.200420.10.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852357,50357,500,00357,50357,5000165,60386,90
AMMANN CRBAASTVSTCS0005003755301,20331,30+9,99301,20331,3000245,10331,30
ATAS NÁCHODBAAATSNACS0005028257303,10303,100,00303,10303,1000292,80366,00
AVIABAAAVIACS000502075933,1033,100,0033,1033,100019,0037,00
BMTBAABMTBOCS0005030758359,00359,00+0,22359,00359,0082 872334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607245,10245,100,00245,10245,10307 353193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454752,50752,50-9,98752,50752,501410 535581,10862,00
BRISK TÁBORBAABRITACZ00050748561 000,00900,00-10,00900,001 000,002423 600620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 413,701 413,70-2,501 272,401 413,70001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009381,20381,200,00381,20381,206926 303295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207337,30359,00+2,54337,30359,005017 516292,40386,10
CONCORDIA INV.IFBFACONIFCZ0008021201283,10283,10-0,87283,10283,10205 662251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 101,103 101,00-0,033 101,003 101,102474 4253 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.PLAVBABAACSNAPCZ0008413556525,80475,10-9,14475,10525,80199 737469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275512 000,0012 000,000,0012 000,0012 000,00112 0007 255,1012 000,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 005,101 005,100,001 005,101 005,1011 005864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607446,20465,90+5,86446,20465,90619286 096274,30522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752310,00310,00+3,99310,00310,0014946 190207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457262,10275,00+5,36262,10275,009225 145160,20287,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574175,6075,60-1,0475,6075,60382 87355,00127,40
ČEZ, A.S.BAACEZCZ0005112300236,00230,20-3,19224,60236,0013 2193 048 123130,10239,00
ČKD KUTNÁ HORABAACKDKHCS0005008051373,60373,70+0,02373,60373,7000314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 850,001 816,60-1,801 816,601 850,00001 595,001 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353301,00301,00+0,33301,00301,0000250,10359,00
ENERGOAQUABAAENRGACS0008419750810,00810,000,00810,00810,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 882,001 882,000,001 882,001 882,00001 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000900,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 300,0016 300,000,0016 300,0016 300,000013 500,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751457,40480,00+4,98457,40480,0000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 050,102 050,100,002 050,102 050,10001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 261,101 261,100,001 261,101 261,1000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001526,50526,500,00526,50526,5031 580510,00728,20
JÁCHYMOV PMBAALAZJACS0008446753946,00963,90+1,89946,00963,9000743,101 050,50
JÄKL KARVINÁBAAJAKKACZ0005084657760,00760,10+3,78760,00760,1000650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 625,002 625,00+0,962 625,002 625,0025 2502 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367155,80156,80+0,64155,80156,800065,20175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955284,90285,20+0,17284,90285,2000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 110,003 132,80+0,733 110,003 132,80002 614,103 175,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 580,601 580,600,001 580,601 580,60001 476,001 850,00
KABLO ELEKTROBAAKABLOCS00050341563 425,503 425,50-0,423 425,503 425,501551 3832 168,003 440,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,000,00450,00450,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 916,003 916,00+10,003 916,003 916,00519 5802 350,003 916,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 925,002 890,00-1,362 890,002 925,00186538 5022 240,203 417,40
KOVOSVITBAAKOSVICS0005004464483,90483,90-1,24483,90483,9000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335191,2095,60+4,8291,2095,600086,00151,40
K-T-V INVESTBAAKOTVACZ0009048955391,30391,300,00391,30391,3051 957385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 801,001 801,000,001 801,001 801,00001 141,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251900,00900,000,00900,00900,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853750,00750,000,00750,00750,002015 000577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804394,50394,500,00394,50394,5000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 320,001 182,00-9,961 182,001 320,002226 2801 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,0028,00+2,5628,0028,001734 84424,0034,90
MEDICAMENTABAAMEDIKCZ0008455755540,00540,000,00540,00540,0000352,00621,60
MEOPTA PŘEROVBAAMEOPTCS00050089600,000,000,000,000,00000,000,00
METALIMEXBAAMETLXCS00084124582 387,102 390,10+0,122 387,102 392,60001 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
MOTORPALBAAMOTORCZ0005084558422,40422,40-0,02422,40422,4062 534240,00462,00
NKT CABLESBAAKABKLCZ0005082255715,10712,60-0,34712,60715,1042 855606,50760,00
OKDBAAOKDCZ0005100651366,10385,00+0,73366,10398,50594227 748235,00399,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558268,00268,00+0,37268,00268,0082 144180,10279,20
O2 C.R.BAATELECCZ0009093209340,50337,60-1,57322,70344,901 068360 826245,00359,00
PARAMOBAAPARAMCZ0005091355752,00717,50-4,96717,50773,5000442,20755,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958111,10111,10+0,90111,10111,10606 66693,40119,00
PHILIP MORRIS ČRBAATABAKCS000841886915 107,7015 000,00-0,7115 000,0015 107,7026392 15413 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 550,001 550,00+1,971 550,001 550,004876 642922,401 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652230,10230,10-0,38230,10230,10184 142107,10261,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,001 975,100,001 975,001 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158635,10652,30+2,70635,10652,3000588,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 090,603 090,60-0,343 090,603 090,6026 1812 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 090,503 090,500,003 090,503 090,50002 541,203 193,60
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154165,30165,600,00165,30165,60589 602105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 737,001 758,40+1,231 737,001 758,40001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 582,301 582,300,001 582,301 582,3000500,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 350,102 350,100,002 350,102 350,1024 7002 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00928 8002 646,803 655,00
SELGENBAASELGECZ0009033650899,40930,00+2,19899,40930,0000283,00930,00
SETUZABAASETUZCZ0008460052356,00356,000,00356,00356,0000282,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 440,601 450,00+0,971 440,601 450,001521 656761,001 550,00
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.BAASLEZACZ0005018259342,10342,10-9,99342,10342,10155 132285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 367,503 367,50-0,513 367,503 367,5026 7353 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 782,402 782,40-2,372 782,402 782,40002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251770,00860,00+3,61770,00860,0011693 820560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230098,2098,20+2,2998,2098,200091,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952775,00759,50-2,00759,00776,004 5393 496 873550,00799,00
SPOLANABAASPOLACS000842495865,9065,90-0,1565,9065,901065956,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858160,10160,100,00160,10165,0026843 867140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753175,60175,600,00175,60175,6000168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 970,001 970,00+1,021 970,001 970,00001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 310,004 310,000,004 310,004 310,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 002,301 002,30-5,001 002,301 002,301515 035910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354187,00187,000,00187,00187,0000140,00187,40
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 503,001 503,000,001 503,001 503,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 171,101 171,10+0,521 171,101 171,1033 513680,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 265,101 265,10-1,471 265,101 265,10001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,000,00125,00125,000087,30140,80
TOMABAATOMACZ0005088559310,00310,100,00307,60310,108526 328134,10331,10
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
UNIPETROLBAAUNIPECZ000909150086,1086,70+0,6986,1087,007 640661 56955,6086,70
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308177,10177,100,00177,10177,1000136,00179,10
UNITED ENERGYBAAPSZTECS00084586591 700,101 700,100,001 700,101 700,1035 1001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 880,002 880,00-3,142 880,002 880,00411 5202 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.BAAJIPCZ000500585043,8044,00+9,7243,8044,004 985218 93815,7044,00
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 MIKULOVBAAVINOMCS0008465159951,00951,000,00951,00951,0043 804781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855826,2027,20+4,2126,1028,0016 346434 28016,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,50385,500,00385,50385,5000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353406,80415,60+2,16406,80415,6000200,20450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150238,30245,60+3,10238,30245,6000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657218,70218,70-1,61218,70218,7051 094171,20262,00
VULKANBAAVULKACZ0005100453282,00282,10+1,65282,00282,1000233,30362,50
WIENERBERGER C.P.BAEJICIHCZ000511550133,0033,000,0033,0033,000027,0034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 401,003 401,000,003 401,003 401,00002 600,103 500,00
ZČ ENERGETIKABAAZCENGCZ00050773545 200,005 200,00-2,805 200,005 200,00315 6004 183,905 970,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 590,004 777,60+4,084 590,004 777,60003 460,205 000,00
ŽĎASBAAZDASCS0005031152448,00413,40+0,07413,20448,00262115 249310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 310,001 310,000,001 310,001 310,0056 5501 083,101 870,00