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 - 23.08.2004

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.

23.07.200420.08.2004
24.08.200422.09.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852353,20353,200,00353,20353,2000150,00386,90
AMMANN CRBAASTVSTCS0005003755271,60271,60-7,65271,60271,60236 247245,10302,10
ATAS NÁCHODBAAATSNACS0005028257335,60335,600,00335,60335,6000292,80366,00
AVIABAAAVIACS000502075927,6027,60-1,7727,6027,603596619,0037,00
BMTBAABMTBOCS0005030758393,00393,00-0,02393,00393,1000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607235,10235,100,00235,10235,10204 702193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454750,10750,10-1,30750,10750,1021 500577,50862,00
BRISK TÁBORBAABRITACZ0005074856900,00900,000,00900,00900,0065 400620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,001 450,000,001 450,001 450,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009379,50379,500,00379,50379,5000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207331,20331,200,00331,20331,2000272,20386,10
CONCORDIA INV.IFBFACONIFCZ0008021201296,00298,90+0,36296,00298,9000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,503 200,500,003 200,503 200,50003 010,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,0000659,20840,00
ČECHOFRACHTBAACECHFCZ00084134575 805,005 892,50+1,505 805,005 892,50004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556522,40522,400,00522,40522,4000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 300,0011 300,00+4,1411 300,0011 300,00007 165,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156976,40976,400,00976,40976,4000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607432,10410,60-4,99410,60432,103514 694271,50522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752272,00275,00+1,47272,00275,00370101 030207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457256,60256,60+0,15256,60256,60369 238141,10272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574177,1077,10+0,5277,1077,10403 08455,00127,40
ČEZ, A.S.BAACEZCZ0005112300192,00191,50-0,36188,50193,6017 3193 300 315130,10202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051373,50373,500,00373,50373,5000314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 755,001 840,00+4,841 755,001 840,00001 595,001 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353313,40313,40+3,50313,40313,4041 254250,10359,00
ENERGOAQUABAAENRGACS0008419750810,00810,000,00810,00810,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 770,001 770,000,001 770,001 770,001526 5501 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 203,0016 203,000,0016 203,0016 203,000013 500,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751495,50495,500,00495,50495,5000483,40950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 100,002 100,00+5,132 100,002 100,004798 7001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 283,101 283,100,001 283,101 283,1000966,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908188,60188,600,00188,60188,6000134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001550,10550,100,00550,10550,1000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904147,80147,80+1,72147,80147,8000110,00196,00
JÁCHYMOV PMBAALAZJACS0008446753852,20852,200,00852,20852,2000743,101 051,00
JÄKL KARVINÁBAAJAKKACZ0005084657831,00822,60-1,01822,60831,0000650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 550,002 550,000,002 550,002 550,00410 2002 052,002 625,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367137,20137,20+0,36137,20137,20141 92157,00146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955312,80312,800,00312,80312,8000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 982,002 982,00-4,302 982,002 982,00720 8742 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 250,004 250,000,004 250,004 250,00003 400,304 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 580,601 580,600,001 580,601 580,60001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 315,602 315,60+0,332 315,602 315,60002 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150455,00455,000,00455,00455,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 120,003 120,000,003 120,003 120,00002 201,003 120,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 750,002 719,80-0,372 707,702 750,0078213 1372 240,203 417,40
KOVOSVITBAAKOSVICS0005004464407,00407,00-1,28407,00407,001407351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335191,1091,100,0091,1091,100086,00152,80
K-T-V INVESTBAAKOTVACZ0009048955441,20441,200,00441,20441,2000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 750,001 705,50-2,541 705,501 750,00001 100,001 750,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251882,80882,800,00882,80882,8000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853690,60690,600,00690,60690,6000577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804400,60403,90+0,82400,60403,9000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 131,501 131,50+2,861 131,501 131,50001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,6027,600,0027,6027,600022,6034,90
MADETABAAJIMLECS0008420550753,40753,40+0,31753,40753,40612424 418496,10846,00
MEDICAMENTABAAMEDIKCZ0008455755620,80620,80-0,12620,80620,802012 416352,00621,60
MEOPTA PŘEROVBAAMEOPTCS0005008960108,40109,50+6,72108,40109,5000102,60179,00
METALIMEXBAAMETLXCS00084124582 343,502 343,500,002 343,502 343,50001 720,002 377,50
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759917,00917,000,00917,00917,0000330,00917,00
MOTORPALBAAMOTORCZ0005084558381,00381,000,00381,00381,0000240,00462,00
NKT CABLESBAAKABKLCZ0005082255706,10706,10+0,01706,10706,1064 237603,00760,00
OKDBAAOKDCZ0005100651367,10366,00+0,05366,00367,1023887 214200,20399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558266,10266,100,00266,10266,1000175,70278,40
O2 C.R.BAATELECCZ0009093209329,00327,50-0,45326,30330,0029496 445245,00359,00
PARAMOBAAPARAMCZ0005091355579,50579,50+1,66579,50579,5000442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958115,50115,50+5,00115,50115,500091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886914 027,1014 376,80+1,5114 027,1014 376,8010143 41113 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 400,101 400,100,001 400,101 400,1000902,201 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652237,00237,000,00237,00237,0000105,20261,40
POŠT.TISK.CENINBAAPTCENCZ00084392542 074,002 074,000,002 074,002 074,00001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158670,60670,600,00667,50670,6000588,00823,90
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 038,003 038,00+0,063 038,003 038,00515 1902 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 003,003 003,10-0,493 003,003 018,00002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154165,60165,600,00165,60165,600099,10202,00
RMS MEZZANINEBAAPVTCS00084162511 742,501 742,500,001 742,501 742,50001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 230,101 230,10+0,651 230,101 230,1067 381500,001 580,00
SČ ENERGETIKABAASEVENCZ00050780552 355,102 355,20+2,172 355,102 355,20002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 750,102 750,100,002 750,102 750,10002 646,803 655,00
SELGENBAASELGECZ0009033650800,10800,100,00800,10800,10108 001253,20800,10
SETUZABAASETUZCZ0008460052360,00360,00+0,53360,00360,0000281,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 330,001 330,00+6,291 330,001 330,003749 210756,401 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458731,20731,20-3,61731,20731,20107 312573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259330,20330,20+0,03330,20330,2000285,30499,00
SM ENERGETIKABAASMENGCZ00050783523 336,203 336,20-1,823 336,203 336,2026 6723 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 525,002 525,000,002 525,002 525,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251852,50847,00-4,83847,00852,5000560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300101,10101,100,00101,10101,100091,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952733,10750,00+0,12733,10750,0010578 666550,00775,00
SPOLANABAASPOLACS000842495865,0065,10+3,3362,5065,10845 45556,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858161,10161,10+1,89161,10161,10193 061140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753168,00168,00-7,28168,00168,00101 680168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 932,001 935,600,001 932,001 935,60001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 300,004 300,000,004 300,004 300,00003 060,804 300,00
SUBTERRABAASBTERCS00050230501 112,501 112,500,001 112,501 112,509961 108 946910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354173,00173,10+0,58173,00173,1000129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 430,001 430,000,001 430,001 430,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 160,001 160,000,001 160,001 160,0000483,401 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 267,201 267,20+3,351 267,201 267,202126 6111 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351135,00135,00+5,88135,00135,000087,30140,80
TOMABAATOMACZ0005088559281,10281,20-3,69281,10281,204211 809108,30331,10
TRANZABAATRANZCZ000507635687,4087,400,0087,4087,400087,40132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150080,1079,70-0,2579,4080,403 333266 55555,6080,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308165,10165,10-1,19165,10165,1022436 982134,40177,00
UNITED ENERGYBAAPSZTECS00084586591 720,001 720,000,001 720,001 720,00001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 741,002 741,000,002 741,002 741,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 100,004 100,000,004 100,004 100,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658321,20321,200,00321,20321,2000245,10397,90
VET ASSETS A.S.BAAJIPCZ000500585028,0028,90+11,5828,0028,901 28436 91515,7028,90
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 MIKULOVBAAVINOMCS00084651591 110,001 110,10-9,861 110,001 110,101516 651781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855823,5023,10-4,9322,4024,402 62861 78516,7025,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850369,90369,90-3,92369,90369,903512 947310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353409,90409,90-4,67409,90409,90145 739200,10450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150257,20257,20+9,40257,20257,2000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657215,60215,600,00215,60215,6000171,20262,00
VULKANBAAVULKACZ0005100453303,50303,50+0,79303,50303,5082 428233,30362,50
WIENERBERGER C.P.BAEJICIHCZ000511550131,6031,600,0031,6031,600026,1034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 190,003 240,10+1,573 190,003 240,10002 600,003 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 700,004 700,100,004 700,004 700,10004 183,906 006,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 000,005 000,00+3,095 000,005 000,00630 0003 460,205 000,00
ŽĎASBAAZDASCS0005031152411,60440,00+10,00406,10440,0012552 249300,00440,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 300,001 300,00+1,551 300,001 300,004254 6001 083,101 870,00