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 - 20.10.2004

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.

20.09.200419.10.2004
21.10.200419.11.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852336,80351,10+4,33336,80351,1000165,60386,90
AMMANN CRBAASTVSTCS0005003755325,60325,600,00325,60325,6000245,10350,00
ATAS NÁCHODBAAATSNACS0005028257321,00321,000,00321,00321,0000292,80366,00
AVIABAAAVIACS000502075935,6038,00+6,7435,6038,000020,9038,00
BMTBAABMTBOCS0005030758387,60400,00+3,19387,60400,0000334,10500,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607232,30230,100,00230,10232,30214 845195,10269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454818,00818,000,00818,00818,0000581,10862,00
BRISK TÁBORBAABRITACZ0005074856950,00950,000,00950,00950,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 375,101 375,100,001 375,101 375,10001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009361,20366,10+2,17361,20366,1000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207360,60360,00-4,50360,00360,603010 812292,40386,10
CONCORDIA INV.IFBFACONIFCZ0008021201287,80287,800,00287,80287,8000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 150,003 150,00+0,803 150,003 150,0026 3003 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.PLAVBABAACSNAPCZ0008413556488,50488,50+0,02488,50488,5073 420469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275513 490,0012 950,00+1,1712 950,0013 490,00453 4207 550,0013 490,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 030,001 030,100,001 030,001 030,1000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607440,00432,70-0,43432,40440,00386167 671287,20522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752278,90290,000,00278,90290,0000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457282,50286,60+1,63282,50286,604211 938171,00302,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574170,8073,00+6,7270,8073,00825 89955,00127,40
ČEZ, A.S.BAACEZCZ0005112300270,00273,80+1,40269,70276,008 5682 341 927130,10278,00
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.LOUNYBAAELEKTCZ0005092353349,00366,50+5,01349,00366,5000250,10366,50
ENERGOAQUABAAENRGACS0008419750803,00803,00+0,37803,00803,0021 606666,20902,70
EUROVIA CSBAASTASZCS00050228542 337,702 337,40+9,982 337,402 337,7089208 0361 340,002 337,40
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365518 430,0018 680,00+1,3518 430,0018 680,000013 500,0018 680,00
GUMOTEXBAAGUMOTCZ0005086751631,20573,90+4,99573,90631,2000452,60950,00
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 262,801 262,800,001 262,801 262,8000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001728,20728,200,00728,20728,2000515,10728,20
JÁCHYMOV PMBAALAZJACS0008446753910,00910,000,00910,00910,0000743,101 050,10
JÄKL KARVINÁBAAJAKKACZ0005084657790,20790,200,00790,20790,2053 951661,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 686,202 686,20+10,002 686,202 686,2012 6862 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 880,002 880,000,002 880,002 880,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367170,10170,100,00170,10170,10152 55271,30178,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955293,60293,600,00293,60293,6092 642282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 005,303 005,30-6,083 005,303 005,3013 0052 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 456,701 508,40+3,541 456,701 508,40001 401,101 677,80
KABLO ELEKTROBAAKABLOCS00050341562 705,602 700,000,002 700,002 705,60002 168,003 550,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700057,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,000,00450,00450,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236554 400,004 400,00-2,224 400,004 400,001774 8002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 187,803 078,30-2,273 030,703 187,805161 621 2322 240,203 417,40
KOVOSVITBAAKOSVICS0005004464401,20401,20-3,27401,20401,20208 024351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351100,10100,100,00100,10100,100086,00138,50
K-T-V INVESTBAAKOTVACZ0009048955396,50396,50-4,61396,50396,502793385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,101 800,100,001 800,101 800,10001 200,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251860,00860,000,00860,00860,0054 300800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853771,30771,30+0,03771,30784,0000577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804400,00400,00-3,49400,00400,0062 400225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 380,001 350,00-2,171 350,001 380,00001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,0028,00-0,3528,0028,001494 17224,0034,90
MEDICAMENTABAAMEDIKCZ0008455755485,60532,90+9,74485,60532,9000352,00621,60
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
MOTORPALBAAMOTORCZ0005084558389,50389,50-2,62389,50389,5000240,00463,00
NKT CABLESBAAKABKLCZ0005082255718,30718,30+0,01718,30718,3042 873612,80760,00
OKDBAAOKDCZ0005100651392,00393,10+0,53392,00393,1013 6125 443 663265,00399,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558300,00295,00-6,34295,00300,0012336 600180,10315,00
O2 C.R.BAATELECCZ0009093209331,50335,40+1,02331,50336,301 684562 676245,00359,00
PARAMOBAAPARAMCZ0005091355745,50748,70+3,11745,50748,7000442,20755,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00115,500091,20121,00
PHILIP MORRIS ČRBAATABAKCS000841886914 450,0014 358,90-1,4214 358,9014 450,00572 15913 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 593,501 595,00+0,091 593,501 595,0000922,401 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652262,50262,50-0,19262,50262,50112 888107,10263,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158619,60619,60+1,37619,60646,1000572,00815,50
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 103,003 103,00-2,773 103,003 103,00515 5152 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 750,001 750,00+2,941 750,001 750,00001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 551,501 563,00+4,131 551,501 563,0000580,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 410,002 410,00-2,232 410,002 410,00819 2802 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 954,203 000,20+1,552 954,203 050,00002 646,803 655,00
SELGENBAASELGECZ00090336501 000,001 000,000,001 000,001 000,0000356,001 000,00
SETUZABAASETUZCZ0008460052385,10385,60+0,12385,10385,6000282,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 430,001 430,00-1,881 430,001 430,001014 300790,001 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00213,90
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458745,60743,40+0,44743,40745,6000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259311,10311,100,00311,10311,1000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 415,003 416,00+0,023 415,003 416,00003 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 765,002 765,100,002 765,002 765,10002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251835,10834,50-0,05834,50835,1000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230070,0070,000,0070,0070,000068,90238,60
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952784,00800,00+2,81784,00800,0025 30419 194 736550,00800,00
SPOLANABAASPOLACS000842495868,5068,50-0,8668,5068,500056,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858193,00193,10+1,57193,00193,10489 267140,60193,10
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6000168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782531 941,001 950,00-2,401 941,001 950,00815 5461 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 BRNOBAASMERACS0005029354180,00197,00+9,44180,00197,00519 792140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 612,001 612,00-0,061 612,001 612,003048 3601 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 272,501 272,50+7,331 272,501 272,5000719,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 231,001 231,000,001 231,001 231,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351130,10130,100,00130,10130,1000101,10140,80
TOMABAATOMACZ0005088559357,00357,00+0,28357,00357,00217 497155,10357,00
TRANZABAATRANZCZ0005076356120,10120,00-0,08120,00120,10607 20571,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 241,001 500,00
UNIPETROLBAAUNIPECZ000909150089,2089,40-0,5588,3090,9019 7031 760 06255,6089,90
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00178,50
UNITED ENERGYBABPSZTECZ0005113308185,30188,30+1,78185,30189,8000136,00188,30
UNITED ENERGYBAAPSZTECS00084586591 843,501 857,50+2,111 843,501 857,50001 260,001 857,50
VČ ENERGETIKABAAVCENGCZ00050769502 983,402 983,400,002 983,402 983,40002 341,002 983,40
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 952,003 955,10+0,073 952,003 955,10003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658291,70291,70+6,65291,70291,7000261,60330,30
VET ASSETS A.S.BAAJIPCZ000500585063,0065,80+6,1263,0065,803 578231 49915,7084,70
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 MIKULOVBAAVINOMCS0008465159953,00953,000,00953,00953,0000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855828,4028,10+2,5528,0028,50156 0864 221 25616,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850393,10391,50-0,40390,60393,1000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353420,60420,600,00420,60420,6000200,50450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150240,00240,00+0,33240,00240,00409 600205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657235,60235,600,00235,60235,6000180,70262,00
WIENERBERGER C.P.BAEJICIHCZ000511550136,0036,00+5,2636,0036,000027,2037,00
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
ŽĎASBAAZDASCS0005031152447,10450,10+0,58447,10450,106127 372310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 293,901 300,50+4,041 293,901 300,50001 083,101 805,00