Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 9:34
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 21.09.2004

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.

20.08.200420.09.2004
22.09.200421.10.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852357,50357,500,00357,50357,5000165,60386,90
AMMANN CRBAASTVSTCS0005003755350,00350,00+5,64350,00350,0000245,10350,00
ATAS NÁCHODBAAATSNACS0005028257333,40333,40+9,99333,40333,40165 334292,80366,00
AVIABAAAVIACS000502075933,1033,100,0033,1033,100019,0037,00
BMTBAABMTBOCS0005030758366,10366,10+1,97366,10366,10155 492334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607245,00245,00-0,04245,00245,008921 805193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454752,60752,60+0,01752,60752,601753581,10862,00
BRISK TÁBORBAABRITACZ0005074856900,00900,000,00900,00900,002522 500620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 378,301 378,30-2,501 378,301 378,30001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009381,20381,200,00381,20381,2000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207359,00359,000,00359,00359,003311 847292,40386,10
CONCORDIA INV.IFBFACONIFCZ0008021201286,10286,10+1,05286,10286,103858251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 181,003 200,10+3,193 135,503 205,00003 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.PLAVBABAACSNAPCZ0008413556512,40512,40+7,85512,40512,4000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275512 000,0012 000,000,0012 000,0012 000,00112 0007 255,1012 000,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 005,101 005,100,001 005,101 005,1000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607447,20448,00-3,84447,20448,0015468 872274,30522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752317,50325,50+5,00310,00325,5000207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457273,00284,00+3,27273,00284,007220 349160,20287,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574177,8075,600,0075,6077,80886 75855,00127,40
ČEZ, A.S.BAACEZCZ0005112300230,00232,90+1,17228,00232,908 5491 967 581130,10239,00
ČKD KUTNÁ HORABAACKDKHCS0005008051390,00390,00+4,36390,00390,008533 150314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 833,301 809,10-0,411 809,101 833,30001 595,001 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353301,00301,000,00301,00301,0000250,10359,00
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
GUMOTEXBAAGUMOTCZ0005086751480,20480,000,00480,00480,2000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 173,002 173,00+5,992 173,002 173,004393 4391 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 264,401 264,40+0,261 264,401 264,4000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001526,50526,500,00526,50526,5000510,00728,20
JÁCHYMOV PMBAALAZJACS0008446753965,00929,50-3,56929,50965,0000743,101 050,50
JÄKL KARVINÁBAAJAKKACZ0005084657760,10760,100,00760,10760,1064 561650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 650,002 625,000,002 625,002 650,00821 1002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 865,00+0,522 850,002 865,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367145,60145,60-7,14145,60145,60253 64065,20175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955285,50286,10+0,31285,50286,1000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 100,003 100,00-1,043 100,003 100,0013 1002 614,103 175,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 605,601 605,60+1,581 605,601 605,60001 476,001 850,00
KABLO ELEKTROBAAKABLOCS00050341563 500,103 500,10+2,173 500,103 500,10002 168,003 500,10
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,000,00450,00450,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236554 215,004 307,00+9,984 215,004 307,00938 3952 350,004 307,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 890,002 890,000,002 880,002 898,0068196 5302 240,203 417,40
KOVOSVITBAAKOSVICS0005004464483,90501,20+3,57483,90501,2000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,6095,600,0095,6095,600086,00151,40
K-T-V INVESTBAAKOTVACZ0009048955392,00392,00+0,17392,00392,002784385,30510,00
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.BAALATEPCS0008422853712,00712,00-5,06712,00712,00128 544577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804401,20401,20+1,69401,20401,2000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 194,501 194,50+1,051 194,501 194,50001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,0028,000,0028,0028,000024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755540,00540,000,00540,00540,0063 240352,00621,60
MEOPTA PŘEROVBAAMEOPTCS00050089600,000,000,000,000,00000,000,00
METALIMEXBAAMETLXCS00084124582 390,102 390,100,002 390,102 390,10001 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
MOTORPALBAAMOTORCZ0005084558463,00463,00+9,61463,00463,002612 038240,00463,00
NKT CABLESBAAKABKLCZ0005082255715,10712,600,00712,60715,10107 136606,50760,00
OKDBAAOKDCZ0005100651383,60383,10-0,49383,10390,00307118 729235,00399,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558282,10284,30+6,08282,10284,3000180,10284,30
O2 C.R.BAATELECCZ0009093209337,60340,00+0,71337,30341,002 801951 754245,00359,00
PARAMOBAAPARAMCZ0005091355717,50717,500,00717,50717,5000442,20755,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,60115,60+4,05110,60115,609210 57593,40119,00
PHILIP MORRIS ČRBAATABAKCS000841886914 900,0014 900,00-0,6614 900,0014 900,00689 40013 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 550,001 555,00+0,321 550,001 555,004571 852922,401 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652230,10230,100,00230,10230,1000107,10261,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158670,70670,70+2,82670,70670,7000588,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 200,103 275,10+5,963 200,103 275,10002 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 039,103 039,10-1,663 039,103 039,10002 541,203 193,60
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154165,50165,50-0,06165,50165,5000105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 760,101 760,10+0,091 760,101 760,10001 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 200,003 200,000,003 200,003 200,00002 646,803 655,00
SELGENBAASELGECZ0009033650930,00930,000,00930,00930,0000283,00930,00
SETUZABAASETUZCZ0008460052356,00356,000,00356,00356,0000282,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 455,001 455,00+0,341 455,001 455,001623 280761,001 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00225,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458731,10731,10-1,28731,10731,1021 462573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259342,10342,100,00342,10342,1000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 313,503 313,50-1,603 313,503 313,5026 6273 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 782,402 782,400,002 782,402 782,40002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251808,70808,70-5,96808,70808,7000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230098,2098,200,0098,2098,200091,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952759,00762,20+0,35757,00772,003 2442 451 384550,00799,00
SPOLANABAASPOLACS000842495865,8066,00+0,1565,8066,001 01767 11956,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858160,10167,30+4,49160,10167,30678113 215140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753175,30175,30-0,17175,30175,304701168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 970,001 970,000,001 970,001 970,00001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 170,104 170,10-3,244 170,104 170,1028 3403 060,804 310,00
SUBTERRABAASBTERCS00050230501 066,701 066,70+6,421 066,701 066,7000910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354187,00187,20+0,10187,00187,2000140,00187,40
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 503,001 600,00+6,451 503,001 600,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 181,201 181,20+0,861 181,201 181,2000680,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 260,101 265,000,001 260,101 265,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,000,00125,00125,000087,30140,80
TOMABAATOMACZ0005088559310,10320,00+3,19310,10330,00321102 097134,10331,10
TRANZABAATRANZCZ000507635671,1071,10-9,7771,1071,10302 13371,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150086,7087,00+0,3486,7087,902 248195 82655,6087,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308177,10177,100,00177,10177,1000136,00179,10
UNITED ENERGYBAAPSZTECS00084586591 750,001 750,00+2,931 750,001 750,002136 7501 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 973,402 973,40+3,242 973,402 973,40002 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.BAAJIPCZ000500585047,8048,20+9,5447,8048,204 009191 63415,7048,20
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 MIKULOVBAAVINOMCS0008465159951,00951,000,00951,00951,0000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855827,2028,00+2,9427,2028,0022 685631 02116,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,50385,500,00385,50385,5000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353412,30412,30-0,79412,30412,3000200,20450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150245,60245,600,00245,60245,6000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657225,30225,30+3,01225,30225,3051 127171,20262,00
VULKANBAAVULKACZ0005100453282,30283,20+0,38282,30283,2000233,30362,50
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 200,005 200,000,005 200,005 200,00210 4004 183,905 970,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 777,604 795,00+0,364 777,604 795,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152450,00450,00+8,85450,00450,0014866 600310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 310,001 310,000,001 310,001 310,002026 2001 083,101 870,00