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 - 21.10.2004

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.

21.09.200420.10.2004
22.10.200422.11.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852351,20350,00-0,31350,00351,2011740 986165,60386,90
AMMANN CRBAASTVSTCS0005003755330,00330,00+1,35330,00330,0011537 950245,10350,00
ATAS NÁCHODBAAATSNACS0005028257321,00321,000,00321,00321,0000292,80366,00
AVIABAAAVIACS000502075938,0038,000,0038,0038,00602 28020,9038,00
BMTBAABMTBOCS0005030758400,00411,00+2,75400,00416,7000334,10500,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607235,60235,60+2,39235,60235,60204 712195,10269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454818,00818,000,00818,00818,0000581,10862,00
BRISK TÁBORBAABRITACZ0005074856950,00950,000,00950,00950,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 375,101 372,60-0,181 372,601 375,10001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009359,70371,00+1,33359,70371,003613 288295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207360,60360,000,00360,00360,603010 805292,40386,10
CONCORDIA INV.IFBFACONIFCZ0008021201287,80287,800,00287,80287,8000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,003 200,00+1,583 200,003 200,00003 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 845,505 800,00-0,775 800,005 845,50004 600,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556500,00500,00+2,35500,00500,002110 500469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275513 515,0013 540,00+4,5513 515,0013 540,00007 550,0013 540,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 030,101 030,100,001 030,101 030,101515 452864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607432,10440,40+1,77432,10440,4021192 094287,20522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752276,50275,60-4,96272,20276,5000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457287,00290,10+1,22287,00290,5016547 694171,00302,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574166,0077,00+5,4766,0077,00302 20055,00127,40
ČEZ, A.S.BAACEZCZ0005112300271,90274,20+0,14271,90276,203 263895 541130,10278,00
ČKD KUTNÁ HORABAACKDKHCS0005008051342,00342,100,00342,00342,1000314,20407,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 650,001 800,00+9,091 650,001 800,00001 544,101 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353366,50366,500,00366,50366,5000250,10366,50
ENERGOAQUABAAENRGACS0008419750803,00803,000,00803,00803,0000666,20902,70
EUROVIA CSBAASTASZCS00050228542 337,402 337,400,002 337,402 337,40001 340,002 337,40
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365518 500,0018 500,00-0,9618 500,0018 500,009166 50013 500,0018 680,00
GUMOTEXBAAGUMOTCZ0005086751612,10612,10+6,65612,10612,1000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 070,502 055,50-0,722 055,502 070,50001 951,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 262,801 265,00+0,171 262,801 268,9000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001728,20728,200,00728,20728,2000515,10728,20
JÁCHYMOV PMBAALAZJACS0008446753931,00931,00+2,30931,00931,0000743,101 050,10
JÄKL KARVINÁBAAJAKKACZ0005084657820,10820,10+3,78820,10820,1000661,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 686,202 686,200,002 686,202 686,20002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 880,002 880,000,002 880,002 880,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367170,10170,100,00170,10170,10457 65571,30178,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955292,50292,50-0,37292,50292,50185 265282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 250,002 790,00-7,162 790,003 250,0042132 9302 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 560,001 560,00+3,421 560,001 560,0057 8001 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
KAROSERIABAAAVIABCS0005032150450,00450,10+0,02450,00450,1000255,00511,20
KDYNIUMBAAKDYNICZ00050236554 400,004 400,000,004 400,004 400,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 068,003 103,80+0,823 068,003 148,604361 354 3612 240,203 417,40
KOVOSVITBAAKOSVICS0005004464414,60411,90+2,66411,90414,6000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351100,10100,100,00100,10100,100086,00138,50
K-T-V INVESTBAAKOTVACZ0009048955415,80415,80+4,86415,80415,8000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,101 800,100,001 800,101 800,10001 200,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251860,00903,00+5,00860,00903,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853775,50775,50+0,54775,50775,5000577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804414,50414,00+3,50414,00414,5000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,001 350,000,001 350,001 350,00001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,1026,70-4,6426,7027,100024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755532,90532,900,00532,90532,9000352,00621,60
METALIMEXBAAMETLXCS00084124582 500,002 501,00+0,042 500,002 501,00001 720,002 545,00
MINERVA BOSKOVICEBAAMIRVACS0005005552209,50209,500,00209,50209,5000157,40230,40
MJM LITOVELBAAZZNSRCS0008434759919,10919,100,00919,10919,1000331,001 011,00
MOTORPALBAAMOTORCZ0005084558402,00402,00+3,20402,00402,003012 060240,00463,00
NKT CABLESBAAKABKLCZ0005082255719,00720,00+0,23719,00720,0075 036612,80760,00
OKDBAAOKDCZ0005100651393,30395,10+0,50393,30405,00393155 311265,00399,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558302,00303,00+2,71302,00303,00206 046180,10315,00
O2 C.R.BAATELECCZ0009093209335,20337,50+0,62335,20337,80860289 730245,00359,00
PARAMOBAAPARAMCZ0005091355737,30741,00-1,02737,30747,001410 417442,20755,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00110,00101 10091,20121,00
PHILIP MORRIS ČRBAATABAKCS000841886914 401,0014 387,80+0,2014 387,8014 401,0016230 21813 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 595,001 596,00+0,061 595,001 596,0000922,401 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652263,00263,00+0,19263,00263,0000107,10263,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158605,10605,10-2,34605,10605,1084 841572,00815,50
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 191,503 200,00+3,123 191,503 200,00002 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 700,001 670,00-4,571 670,001 700,00176296 1701 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 563,101 567,50+0,281 563,101 567,5000580,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 470,002 470,00+2,482 470,002 472,80002 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 977,003 000,000,002 977,003 000,00002 646,803 655,00
SELGENBAASELGECZ00090336501 000,001 000,000,001 000,001 000,0000356,001 000,00
SETUZABAASETUZCZ0008460052385,80385,80+0,05385,80385,8072 701282,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 465,001 466,10+2,521 465,001 466,1000790,001 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00213,90
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458745,60744,50+0,14744,50745,6000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259311,10311,100,00311,10311,1000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 416,003 420,00+0,113 416,003 420,00003 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 765,002 765,100,002 765,002 765,10002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251799,50799,50-4,19799,50799,504031 980560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230070,0070,10+0,1470,0070,100068,90238,60
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952850,00818,00+2,25808,10850,00284239 954550,00818,00
SPOLANABAASPOLACS000842495869,8069,80+1,8969,8069,8092064 21656,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858195,90211,40+9,47195,90211,402 108439 639140,60211,40
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6000168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782531 985,002 000,00+2,561 985,002 000,0047 9701 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 BRNOBAASMERACS0005029354180,00180,00-8,62180,00180,004720140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 616,001 658,00+2,851 616,001 658,00001 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 272,501 272,500,001 272,501 272,5000719,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 231,001 231,000,001 231,001 231,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351130,10131,00+0,69130,10131,0000101,10140,80
TOMABAATOMACZ0005088559360,00360,00+0,84360,00360,00217 560155,10360,00
TRANZABAATRANZCZ0005076356120,00120,10+0,08120,00120,100071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 241,001 500,00
UNIPETROLBAAUNIPECZ000909150089,5092,00+2,9089,5093,3013 8321 248 45455,6092,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00178,50
UNITED ENERGYBABPSZTECZ0005113308188,30189,80+0,79188,30189,8000136,00189,80
UNITED ENERGYBAAPSZTECS00084586591 857,501 877,50+1,071 857,501 877,50001 260,001 877,50
VČ ENERGETIKABAAVCENGCZ00050769503 066,803 066,80+2,793 066,803 066,801133 7352 341,003 066,80
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 955,004 001,00+1,163 955,004 001,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658291,70291,700,00291,70302,3000261,60330,30
VET ASSETS A.S.BAAJIPCZ000500585067,0068,00+3,3463,0068,803 346224 06415,7084,70
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 MIKULOVBAAVINOMCS0008465159955,00955,00+0,20955,00955,0021 910781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855828,4028,40+1,0628,1029,0049 6571 348 18516,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850391,50391,500,00391,50391,5000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353423,10423,10+0,59423,10423,1000200,50450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150240,70240,70+0,29240,70240,7000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657235,60235,600,00235,60235,6000180,70262,00
WIENERBERGER C.P.BAEJICIHCZ000511550137,5037,60+4,4437,5037,600027,2037,60
WIENERBERGER C.P.BAAJICIHCS00084158573 800,003 800,000,003 800,003 800,00002 600,103 800,00
ZČ ENERGETIKABAAZCENGCZ00050773545 000,305 000,30-7,405 000,305 000,30210 0014 183,905 600,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 770,004 770,000,004 770,004 770,00003 475,205 000,00
ŽĎASBAAZDASCS0005031152452,30449,00-0,24449,00454,5012255 020310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 302,001 303,50+0,231 302,001 303,50001 083,101 805,00