Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 16:02
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 22.11.2004

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.

22.10.200419.11.2004
23.11.200422.12.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852346,40346,40-0,14346,40346,4082 771193,30386,90
AMMANN CRBAASTVSTCS0005003755322,30322,30+0,03322,30322,3000245,10350,00
ATAS NÁCHODBAAATSNACS0005028257325,60325,600,00325,60325,6000292,80361,20
AVIABAAAVIACS000502075956,0055,000,0055,0056,00814 53521,0055,00
BMTBAABMTBOCS0005030758475,60475,600,00475,60475,6000334,10502,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607255,70255,70+0,03255,70255,704511 507209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454830,10830,20+0,01830,10830,2000625,80862,00
BRISK TÁBORBAABRITACZ0005074856950,00950,000,00950,00950,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 595,001 600,00+0,311 595,001 600,00001 010,001 600,00
B.G.M. CAPITALBFAPRVSTCZ0009094009380,00381,20+0,31380,00381,2000295,50382,30
B.G.M. HOLDINGBFAPRVZECZ0009089207380,00399,60+5,15380,00399,6000292,40399,60
CONCORDIA INV.IFBFACONIFCZ0008021201297,80297,80+0,74297,80297,8000261,00308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 130,103 130,200,003 130,103 130,20003 000,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 600,005 600,000,005 600,005 600,00005 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556525,70526,70+0,24525,70526,7000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275515 825,0015 800,000,0015 800,0015 850,0034538 6758 350,0015 900,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 057,601 070,10+1,181 057,601 070,1000864,001 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607435,00431,00-0,91431,00439,701 121484 101323,50522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752271,20265,300,00265,30271,2000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457360,00366,00+1,66360,00366,003914 148171,00366,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574168,0068,20-2,5768,0068,20362 45155,00127,40
ČEZ, A.S.BAACEZCZ0005112300320,90317,70-0,81316,70322,6019 0476 091 379130,10320,30
ČKD KUTNÁ HORABAACKDKHCS0005008051380,00380,00-4,64380,00380,00207 600314,20415,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 980,001 980,00+10,001 980,001 980,00100198 0001 544,101 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353349,00366,50+5,01349,00366,5000255,60383,90
ENERGOAQUABAAENRGACS0008419750803,00803,000,00803,00803,0000666,20827,70
EUROVIA CSBAASTASZCS00050228542 364,002 364,00+2,772 364,002 364,00001 340,002 418,90
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 987,6016 987,60-2,9216 987,6016 987,600013 500,0018 680,00
GUMOTEXBAAGUMOTCZ0005086751693,40670,00-1,15670,00693,4000452,60900,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 144,502 144,500,002 144,502 144,50001 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 320,001 320,000,001 320,001 320,00001 040,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001801,00801,000,00801,00801,0000515,10801,00
JÁCHYMOV PMBAALAZJACS0008446753897,20897,20-0,02897,20897,2054 486743,10969,00
JÄKL KARVINÁBAAJAKKACZ0005084657855,20855,20+0,01837,60855,203932 860680,40900,00
JČ ENERGETIKABAAJIHENCZ00050770572 442,102 442,00-3,132 442,002 442,10512 2102 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,00-1,042 850,002 850,00514 2502 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367160,00160,000,00160,00160,0015024 00072,20180,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955295,20295,30+0,57295,20295,3000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779582 910,002 910,00-0,792 910,002 910,0025 8202 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 030,004 030,000,004 030,004 030,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 555,301 555,30-1,711 555,301 555,3057 7771 401,101 724,50
KAROSERIABAAAVIABCS0005032150478,70478,700,00478,70478,7000270,60511,20
KDYNIUMBAAKDYNICZ00050236554 400,004 400,000,004 400,004 400,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 260,203 270,90-0,243 254,903 270,90124404 4022 240,203 417,40
KOVOSVITBAAKOSVICS0005004464431,80421,30-2,31421,30431,8000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351141,30146,00+3,32141,30150,000086,00161,10
K-T-V INVESTBAAKOTVACZ0009048955466,70466,700,00466,70466,7000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,001 800,000,001 800,001 800,00001 217,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251968,00968,000,00968,00968,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853826,50826,500,00826,50827,1000590,10826,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804400,50400,500,00400,50400,5000225,80485,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,3028,300,0028,3028,300024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755546,50546,500,00546,50546,5000352,00621,60
METALIMEXBAAMETLXCS00084124582 550,302 550,300,002 550,302 550,30717 8521 724,502 620,00
MINERVA BOSKOVICEBAAMIRVACS0005005552200,00190,00-5,00190,00200,0000157,40213,50
MJM LITOVELBAAZZNSRCS00084347591 002,101 002,100,001 002,101 002,1000331,001 011,00
MOTORPALBAAMOTORCZ0005084558382,00382,000,00382,00382,00207 640240,00509,00
NKT CABLESBAAKABKLCZ0005082255731,70731,70-0,82731,70731,7021 463616,00760,00
OKDBAAOKDCZ0005100651489,50480,00+4,16480,00497,30358175 048266,30480,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558373,00395,20+6,46373,00395,2000180,10408,00
O2 C.R.BAATELECCZ0009093209340,00344,00+0,90340,00347,2015 0445 196 650245,00359,00
PARAMOBAAPARAMCZ0005091355811,20813,00-3,87811,20815,602217 888465,10845,80
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958106,10107,20-2,63106,10107,20727 66691,20127,00
PHILIP MORRIS ČRBAATABAKCS000841886916 420,0016 400,00-1,0816 400,0016 420,007114 88013 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 567,001 567,000,001 567,001 567,0000957,001 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652264,00264,000,00264,00264,0000107,10276,20
POŠT.TISK.CENINBAAPTCENCZ00084392542 001,202 001,20+1,712 001,202 001,20001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158800,00790,00-1,25790,00800,007761 480572,00840,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 376,103 377,80+4,393 376,103 377,80002 575,103 377,80
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 123,003 123,00+0,203 123,003 123,00002 541,203 451,10
RMS MEZZANINEBAAPVTCS00084162511 620,001 620,00-4,241 620,001 620,0076123 1201 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 500,001 500,000,001 500,001 500,00812 000710,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 481,202 515,60+1,382 481,202 515,60002 000,102 520,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,103 100,10+3,333 000,103 100,10002 646,803 655,00
SELGENBAASELGECZ00090336501 111,001 159,50+4,361 111,001 159,5000402,501 159,50
SETUZABAASETUZCZ0008460052482,30486,00+0,76482,30486,0000306,20486,00
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 550,001 550,000,001 550,001 550,00913 950813,101 564,10
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458771,20771,20+0,01771,20771,2000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259341,00341,00-7,96341,00341,0011539 215285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 561,203 650,00-5,193 561,203 650,00621 5453 111,003 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 840,002 840,000,002 840,002 840,0025 6802 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251834,50834,50+1,21834,50836,8000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230098,9089,10-5,1189,1098,900068,90155,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952945,00950,00+3,82920,50950,001 0701 011 724550,00950,00
SPOLANABAASPOLACS000842495870,0070,000,0066,8070,0077954 20856,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858220,50213,00-4,05211,50221,0016936 737140,60225,00
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6000168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782532 051,202 051,200,002 051,202 051,20001 851,702 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 200,004 200,000,004 200,004 200,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 101,201 120,00+0,841 101,201 120,002426 805912,001 208,60
ŠMERAL BRNOBAASMERACS0005029354209,00209,000,00209,00209,0000140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 660,601 660,70-0,431 660,601 660,702033 2141 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 350,001 380,00+2,221 350,001 380,0000719,001 380,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 255,001 255,000,001 255,001 255,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351151,20151,20+0,39151,20151,2000103,10151,20
TOMABAATOMACZ0005088559417,10425,10+2,26417,10425,104418 592168,20447,20
TRANZABAATRANZCZ0005076356120,00120,000,00120,00120,000071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 241,001 500,00
UNIPETROLBAAUNIPECZ000909150091,9092,30-0,2191,9093,602 621242 05860,7092,60
UNITED ENERGYBABPSZTECZ0005113308182,80190,00+2,37182,80190,0020638 737139,90199,50
UNITED ENERGYBAAPSZTECS00084586591 975,101 975,100,001 975,101 975,10001 260,002 050,00
VČ ENERGETIKABAAVCENGCZ00050769502 840,002 840,00-2,062 840,002 840,00514 2002 341,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 005,104 005,100,004 005,104 005,10003 100,004 100,00
VET ASSETS A.S.BAAJIPCZ000500585059,0060,00+3,4459,0064,901 04262 66715,7084,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 800,001 800,000,001 800,001 800,00001 450,102 000,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850386,10386,100,00386,10386,1018069 498310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353450,00450,00+4,35450,00450,003214 400200,50450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150239,10239,100,00239,10239,1000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657276,00263,60-4,49263,60276,0000180,70276,00
WIENERBERGER C.P.BAAJICIHCS00084158573 820,103 820,100,003 820,103 820,10002 600,103 820,10
WIENERBERGER C.P.BAEJICIHCZ000511550139,0039,000,0039,0039,000027,2039,00
ZČ ENERGETIKABAAZCENGCZ00050773545 400,005 400,000,005 400,005 400,00004 183,905 500,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 820,004 820,000,004 820,004 820,00003 650,005 000,00
ŽĎASBAAZDASCS0005031152450,20444,00-1,11440,10450,20617273 661310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 443,501 443,50+5,181 443,501 443,5057 2181 083,101 650,00