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 - 25.11.2004

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.

26.10.200424.11.2004
26.11.200427.12.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852341,20363,00+9,90341,20363,004616 611193,30386,90
AMMANN CRBAASTVSTCS0005003755389,80389,50-0,07389,50402,1000245,10389,80
ATAS NÁCHODBAAATSNACS0005028257325,60325,600,00325,60325,6000292,80361,20
AVIABAAAVIACS000502075948,1055,00+2,9948,1055,001677721,0055,00
BMTBAABMTBOCS0005030758468,00468,10+0,02468,00468,1000334,10502,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607246,80249,00+3,27246,80249,004511 150209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454830,10830,100,00830,10830,1000625,80862,00
BRISK TÁBORBAABRITACZ0005074856950,00950,000,00950,00950,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 595,001 595,00-0,311 595,001 595,001219 1401 010,001 600,00
B.G.M. CAPITALBFAPRVSTCZ0009094009343,00343,00-7,84343,00343,00279 261295,50382,30
B.G.M. HOLDINGBFAPRVZECZ0009089207417,50417,50+4,37417,50417,5000292,40417,50
CONCORDIA INV.IFBFACONIFCZ0008021201297,80297,800,00297,80297,8000261,00308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 100,003 100,00-0,973 100,003 100,001649 6003 000,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 670,005 675,00+5,095 670,005 675,00005 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556527,10527,10+0,01527,10527,1052 636469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275515 200,1015 200,00-3,8215 200,0015 200,107106 4018 350,0015 900,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 070,101 101,10+2,891 070,101 101,1000864,001 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607438,00438,00+0,66438,00438,004117 958323,50522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752272,10272,10-1,26272,10272,1000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457375,00383,50-1,15374,00405,004 2921 728 258171,00388,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574168,0066,50-2,3466,5068,00402 69055,00127,40
ČEZ, A.S.BAACEZCZ0005112300332,50327,00-1,17323,80333,4013 3114 370 779130,10330,90
ČKD KUTNÁ HORABAACKDKHCS0005008051398,50398,500,00398,50398,5000314,20415,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 890,001 890,000,001 890,001 890,00001 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 350,102 400,10+3,892 350,102 400,10001 340,002 418,90
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365517 671,4018 400,000,0017 671,4018 400,000013 500,0018 680,00
GUMOTEXBAAGUMOTCZ0005086751620,20620,20+0,01620,20620,2053 101452,60900,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 105,002 105,00-1,842 105,002 105,00816 8401 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 320,001 320,000,001 320,001 320,00001 040,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001801,00801,000,00801,00801,001801515,10801,00
JÁCHYMOV PMBAALAZJACS0008446753897,40897,400,00897,40897,4000743,10969,00
JÄKL KARVINÁBAAJAKKACZ0005084657860,10860,100,00860,10860,1032 580680,40900,00
JČ ENERGETIKABAAJIHENCZ00050770572 395,002 395,000,002 395,002 395,00002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 900,002 900,000,002 900,002 900,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367160,20160,20+0,43160,20160,200072,20180,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955295,20295,30+0,03295,20295,3000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779582 805,002 800,10-0,352 800,102 805,001542 0262 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 030,004 030,000,004 030,004 030,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 555,601 555,60-2,941 555,601 555,6046 2221 401,101 724,50
KAROSERIABAAAVIABCS0005032150495,00495,000,00495,00495,0000270,60511,20
KDYNIUMBAAKDYNICZ00050236554 200,004 200,000,004 200,004 200,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 245,603 243,10-0,063 227,303 251,00138447 5192 240,203 417,40
KOVOSVITBAAKOSVICS0005004464421,30421,300,00421,30421,3000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351132,10127,10-3,78127,10132,100086,00161,10
K-T-V INVESTBAAKOTVACZ0009048955477,80477,80+1,89477,80477,801478385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,001 800,000,001 800,001 800,0011 8001 217,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251968,00968,000,00968,00968,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853788,90787,50-1,56787,50788,9000590,10826,50
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 627,502 627,50-2,682 627,502 627,50001 724,502 700,00
MINERVA BOSKOVICEBAAMIRVACS0005005552180,00180,000,00180,00180,0000157,40213,50
MJM LITOVELBAAZZNSRCS00084347591 026,001 026,000,001 026,001 026,0000331,001 026,00
MOTORPALBAAMOTORCZ0005084558382,40412,00+3,69382,40412,002610 357240,00509,00
NKT CABLESBAAKABKLCZ0005082255732,10732,10+0,01732,10732,1021 464616,00760,00
OKDBAAOKDCZ0005100651473,30464,00-1,90464,00473,30459213 592266,30480,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558363,00361,50-0,41361,50363,00269 408180,10408,00
O2 C.R.BAATELECCZ0009093209347,90361,00+3,94347,90361,009 3153 294 586245,00361,00
PARAMOBAAPARAMCZ0005091355845,00845,00-1,45845,00845,0054 225465,10870,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00110,000091,20127,00
PHILIP MORRIS ČRBAATABAKCS000841886916 479,1016 365,50-1,6216 365,5016 479,10698 42013 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 567,001 567,000,001 567,001 567,0000957,001 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652264,00264,000,00264,00264,0013435 376107,10276,20
POŠT.TISK.CENINBAAPTCENCZ00084392542 140,602 140,600,002 140,602 140,60001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158800,00800,000,00800,00800,004132 800572,00840,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 253,103 253,100,003 253,103 253,1013 2532 575,103 377,80
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 150,003 150,000,003 150,003 150,00002 541,203 451,10
RMS MEZZANINEBAAPVTCS00084162511 560,601 580,60+3,781 502,401 580,60001 523,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 500,001 500,000,001 500,001 500,004263 000710,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 510,002 510,000,002 510,002 526,70002 000,102 520,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 100,103 100,100,003 100,103 100,10002 646,803 655,00
SELGENBAASELGECZ00090336501 291,701 312,50+5,001 250,001 312,5000402,501 312,50
SETUZABAASETUZCZ0008460052506,00506,00-1,28506,00506,0000306,20512,60
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 560,001 560,00+1,291 560,001 560,003046 800813,101 564,10
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458780,00780,000,00780,00780,0021 560573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259344,00344,000,00344,00344,003010 320285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 650,003 650,00-3,313 650,003 650,0013 6503 111,003 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 840,002 840,000,002 840,002 840,00002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251801,00801,00-2,61801,00801,003024 030560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230094,00103,40+10,0094,00103,400068,90155,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952935,00931,10+0,11931,10935,004642 948550,00950,00
SPOLANABAASPOLACS000842495873,0073,00-2,6673,0073,0016912 33756,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858214,50225,00+5,43214,50225,006414 306140,60225,00
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6000168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782532 060,002 060,00+0,432 060,002 060,0024 1201 851,702 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 200,004 200,000,004 200,004 200,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 124,901 124,900,001 124,901 124,9000912,001 208,60
ŠMERAL BRNOBAASMERACS0005029354209,00210,00+0,47209,00210,00306 290140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 723,301 695,80+1,751 695,801 723,30001 000,001 695,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 351,001 351,10+0,071 351,001 351,1000719,001 380,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 255,001 255,000,001 255,001 255,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351168,00168,00+1,08168,00168,00386 384103,10168,00
TOMABAATOMACZ0005088559432,00431,00-0,50431,00432,0014160 795168,20447,20
TRANZABAATRANZCZ0005076356108,10108,100,00108,10108,100071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 241,001 500,00
UNIPETROLBAAUNIPECZ000909150091,6091,50-0,7590,1091,605 084463 11460,7092,60
UNITED ENERGYBABPSZTECZ0005113308191,00191,000,00191,00191,0000139,90199,50
UNITED ENERGYBAAPSZTECS00084586591 977,001 977,00+3,831 977,001 977,00001 260,002 050,00
VČ ENERGETIKABAAVCENGCZ00050769502 845,002 850,00+0,342 845,002 850,00002 341,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 005,104 005,100,004 005,104 005,10003 100,004 100,00
VET ASSETS A.S.BAAJIPCZ000500585064,5064,500,0064,5064,500015,7084,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 800,001 800,000,001 800,001 800,00001 450,102 000,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850350,00350,00-6,91350,00350,005017 500310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353450,00435,00-3,33435,00450,0000200,50450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150239,10239,10+1,65239,10239,1000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657258,70262,50+1,46258,70262,5000180,70276,00
WIENERBERGER C.P.BAAJICIHCS00084158573 830,103 830,60+0,093 830,103 830,60002 600,103 830,60
WIENERBERGER C.P.BAEJICIHCZ000511550137,0037,00+1,6437,0037,000027,2039,00
ZČ ENERGETIKABAAZCENGCZ00050773545 400,005 200,90-3,685 200,905 400,00316 0014 183,905 500,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 820,004 820,000,004 820,004 820,00003 650,005 000,00
ŽĎASBAAZDASCS0005031152450,80420,10-6,68403,80451,70853374 237310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 396,501 412,80+1,161 396,501 412,80001 083,101 650,00