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 - 23.11.2004

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.

22.10.200422.11.2004
24.11.200423.12.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852346,80347,80+0,40346,80347,8000193,30386,90
AMMANN CRBAASTVSTCS0005003755354,30354,50+9,99354,30354,504315 240245,10354,50
ATAS NÁCHODBAAATSNACS0005028257325,60325,600,00325,60325,6000292,80361,20
AVIABAAAVIACS000502075955,0050,40-8,3650,4055,000021,0055,00
BMTBAABMTBOCS0005030758471,20471,20-0,92471,20471,2031 414334,10502,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607246,70246,70-3,51246,70246,70204 934209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454830,10830,10-0,01830,10830,1064 981625,80862,00
BRISK TÁBORBAABRITACZ0005074856950,00950,000,00950,00950,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 600,001 600,000,001 600,001 600,00001 010,001 600,00
B.G.M. CAPITALBFAPRVSTCZ0009094009381,20380,40-0,20380,40381,2000295,50382,30
B.G.M. HOLDINGBFAPRVZECZ0009089207401,20401,20+0,40401,20401,20187 222292,40401,20
CONCORDIA INV.IFBFACONIFCZ0008021201297,80297,800,00297,80297,8000261,00308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 130,103 130,500,003 130,103 130,50003 000,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 900,005 400,00-3,575 400,005 900,00422 6005 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556526,10526,10-0,11526,10526,10147 365469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275515 800,0015 800,000,0015 800,0015 800,00115 8008 350,0015 900,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 070,001 070,000,001 070,001 070,0033 210864,001 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607435,00435,00+0,92435,00435,00219 135323,50522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752268,20275,60+3,88268,20275,6000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457373,00373,00+1,91372,00373,0017464 833171,00373,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574168,0068,10-0,1468,0068,1014810 07455,00127,40
ČEZ, A.S.BAACEZCZ0005112300317,80323,90+1,95317,80325,607 4932 417 029130,10323,90
ČKD KUTNÁ HORABAACKDKHCS0005008051398,50398,50+4,86398,50398,5000314,20415,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 980,001 890,00-4,541 890,001 980,00001 544,101 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353366,50366,500,00366,50366,5000255,60383,90
ENERGOAQUABAAENRGACS0008419750803,00803,000,00803,00803,0000666,20827,70
EUROVIA CSBAASTASZCS00050228542 364,002 364,000,002 364,002 364,00001 340,002 418,90
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 987,6017 000,00+0,0716 987,6017 000,000013 500,0018 680,00
GUMOTEXBAAGUMOTCZ0005086751678,40670,000,00670,00685,7000452,60900,00
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 OLYMPIKBACOLYMPCZ0008437001800,50800,50-0,06800,50800,50108 005515,10801,00
JÁCHYMOV PMBAALAZJACS0008446753897,40897,40+0,02897,40897,4000743,10969,00
JÄKL KARVINÁBAAJAKKACZ0005084657855,10855,10-0,01855,10855,10108 551680,40900,00
JČ ENERGETIKABAAJIHENCZ00050770572 470,002 395,00-1,922 395,002 470,00002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,0012 8502 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367145,00145,00-9,37145,00145,00162 32072,20180,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955295,20295,20-0,03295,20295,20123 542282,00363,10
JM ENERGETIKABAAJMENGCZ00050779582 910,002 910,000,002 910,002 910,00002 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 030,004 030,000,004 030,004 030,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 602,801 602,80+3,051 602,801 602,80001 401,101 724,50
KAROSERIABAAAVIABCS0005032150462,30462,30-3,42462,30462,302612 020270,60511,20
KDYNIUMBAAKDYNICZ00050236554 400,004 400,000,004 400,004 400,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 290,503 237,50-1,023 227,103 290,50129418 8922 240,203 417,40
KOVOSVITBAAKOSVICS0005004464423,50421,300,00421,30423,5000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351146,00146,000,00146,00146,00284 08886,00161,10
K-T-V INVESTBAAKOTVACZ0009048955466,70471,20+0,96466,70471,2000385,30510,00
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.BAALATEPCS0008422853826,50825,00-0,18825,00826,5000590,10826,50
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 555,002 555,00+0,182 555,002 555,001230 6601 724,502 620,00
MINERVA BOSKOVICEBAAMIRVACS0005005552180,00180,00-5,26180,00180,00193 420157,40213,50
MJM LITOVELBAAZZNSRCS00084347591 002,101 026,00+2,381 002,101 026,0000331,001 026,00
MOTORPALBAAMOTORCZ0005084558397,20397,30+4,00397,20398,8000240,00509,00
NKT CABLESBAAKABKLCZ0005082255732,10732,00+0,04732,00732,10118 053616,00760,00
OKDBAAOKDCZ0005100651480,00475,10-1,02475,10485,008842 397266,30480,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558380,10373,00-5,61373,00380,105219 524180,10408,00
O2 C.R.BAATELECCZ0009093209344,10344,10+0,02343,00347,903 5571 227 404245,00359,00
PARAMOBAAPARAMCZ0005091355860,00870,00+7,01860,00886,00125107 980465,10870,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958106,40106,40-0,74106,40106,400091,20127,00
PHILIP MORRIS ČRBAATABAKCS000841886916 382,5016 781,80+2,3216 382,5016 887,4027453 36613 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 100,102 100,10+4,942 100,102 100,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158790,00774,50-1,96774,50790,008063 014572,00840,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 255,603 255,60-3,613 255,603 255,6026 5112 575,103 377,80
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 123,003 123,000,003 123,003 123,00002 541,203 451,10
RMS MEZZANINEBAAPVTCS00084162511 600,001 571,20-3,011 571,201 600,00177282 9121 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 500,001 500,000,001 500,001 500,0023 000710,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 515,602 515,600,002 515,602 515,60002 000,102 520,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 100,103 100,100,003 100,103 100,10002 646,803 655,00
SELGENBAASELGECZ00090336501 220,001 246,90+7,531 200,001 246,9000402,501 246,90
SETUZABAASETUZCZ0008460052505,90506,00+4,11505,90512,6000306,20506,00
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 555,001 541,00-0,581 541,001 555,00117181 655813,101 564,10
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458780,00780,00+1,14780,00780,00107 800573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259344,00344,00+0,87344,00344,0000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 650,003 775,00+3,423 650,003 775,00003 111,003 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 840,002 840,000,002 840,002 840,00002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251836,80825,50-1,07825,50836,8000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230094,0094,00+5,4994,0094,000068,90155,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952950,00928,00-2,31928,00950,00165153 940550,00950,00
SPOLANABAASPOLACS000842495870,0072,00+2,8570,0072,004 734333 83956,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858225,00214,10+0,51204,30225,001 066239 025140,60225,00
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6000168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782532 010,701 970,00-3,951 954,002 010,704991 002 4071 851,702 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 200,004 200,000,004 200,004 200,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 125,601 125,30+0,471 125,301 125,604045 021912,001 208,60
ŠMERAL BRNOBAASMERACS0005029354209,00209,000,00209,00209,0000140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 666,501 666,50+0,341 666,501 666,501728 3311 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 371,101 350,00-2,171 350,001 371,10145197 016719,001 380,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 255,001 255,000,001 255,001 255,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351151,20166,30+9,98151,20166,3000103,10166,30
TOMABAATOMACZ0005088559426,40435,60+2,47425,10435,6018077 014168,20447,20
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
UNIPETROLBAAUNIPECZ000909150092,3091,90-0,4391,9092,5010 233945 49060,7092,60
UNITED ENERGYBABPSZTECZ0005113308190,00190,000,00190,00190,0011221 280139,90199,50
UNITED ENERGYBAAPSZTECS00084586591 975,101 977,00+0,091 975,101 977,00001 260,002 050,00
VČ ENERGETIKABAAVCENGCZ00050769502 840,102 840,100,002 840,102 840,10002 341,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 005,104 005,100,004 005,104 005,10003 100,004 100,00
VET ASSETS A.S.BAAJIPCZ000500585064,8065,00+8,3360,1065,002 256146 35515,7084,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 800,001 800,000,001 800,001 800,00001 450,102 000,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850376,00376,00-2,61376,00376,0017063 920310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353450,00450,000,00450,00450,0000200,50450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150239,10239,100,00239,10239,1000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657263,60258,70-1,85258,70263,6000180,70276,00
WIENERBERGER C.P.BAAJICIHCS00084158573 823,503 823,50+0,083 823,503 823,5013 8242 600,103 823,50
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
ŽĎASBAAZDASCS0005031152443,50446,00+0,45438,50447,60794351 970310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 470,001 470,00+1,831 470,001 470,001014 7001 083,101 650,00