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 - 26.08.2004

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.

27.07.200425.08.2004
27.08.200427.09.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852350,00350,00-3,97350,00350,003010 500150,00386,90
AMMANN CRBAASTVSTCS0005003755292,30310,60+6,26292,30310,6000245,10310,60
ATAS NÁCHODBAAATSNACS0005028257335,60335,600,00335,60335,6000292,80366,00
AVIABAAAVIACS000502075927,8027,80-4,1327,8027,801438919,0037,00
BMTBAABMTBOCS0005030758412,80413,20+5,11412,80413,2000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607245,40245,60+4,46245,40245,606716 446193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454791,70804,50+0,56781,30804,5000577,50862,00
BRISK TÁBORBAABRITACZ0005074856900,00900,000,00900,00900,001513 500620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,001 450,000,001 450,001 450,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009381,20381,200,00381,20381,2000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207345,00339,00+2,38339,00345,00206 840272,20386,10
CONCORDIA INV.IFBFACONIFCZ0008021201297,80296,30-0,86296,00297,8000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,503 200,50+3,173 200,503 200,50003 010,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,0000659,20840,00
ČECHOFRACHTBAACECHFCZ00084134575 892,505 892,500,005 892,505 892,50004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556524,00525,50+0,28524,00525,5000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 100,0011 125,00-1,5411 100,0011 125,00007 165,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156905,50905,50-9,45905,50905,5021 811864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607432,30432,500,00432,30432,508034 592271,50522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,00270,000,00270,00270,006016 200207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457262,00263,00+2,25262,00265,606015 776141,10272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574177,3080,00-0,1277,3080,0017413 90955,00127,40
ČEZ, A.S.BAACEZCZ0005112300196,20197,10+0,81196,20198,703 655724 015130,10202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051374,00374,00+5,05374,00374,0000314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 840,001 840,000,001 840,001 840,00001 595,001 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353315,60326,60+5,01311,00326,6000250,10359,00
ENERGOAQUABAAENRGACS0008419750810,00810,000,00810,00810,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 775,301 775,300,001 775,301 775,30001 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 353,5016 353,50+1,2616 353,5016 353,500013 500,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751483,60483,60-0,08483,60483,60104 836483,40950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 065,002 067,50-1,542 065,002 067,50001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 253,101 253,100,001 253,101 253,1000966,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908178,10178,10-6,26178,10178,107513 358134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001550,10550,100,00550,10550,1031 650510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904141,20141,20-3,74141,20141,20152 118110,00196,00
JÁCHYMOV PMBAALAZJACS0008446753905,30899,80+3,95899,80905,3000743,101 051,00
JÄKL KARVINÁBAAJAKKACZ0005084657830,00830,00+1,96830,00830,0021 660650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 610,002 610,000,002 610,002 610,00002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367136,80136,80-0,72136,80136,8081 09457,00146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955325,10332,10+2,09325,10332,1000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 126,503 126,50+4,143 126,503 126,50002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 001,004 001,000,004 001,004 001,00003 400,304 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 580,601 580,600,001 580,601 580,60001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 355,602 355,60+0,842 355,602 355,60002 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,000,00450,00450,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 120,003 120,000,003 120,003 120,00002 201,003 120,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 720,002 755,90+1,502 720,002 760,00150413 5462 240,203 417,40
KOVOSVITBAAKOSVICS0005004464375,60375,60+0,42375,60375,6072 629351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335191,1091,100,0091,1091,100086,00152,80
K-T-V INVESTBAAKOTVACZ0009048955441,20441,200,00441,20441,2000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,001 800,000,001 800,001 800,00001 100,001 800,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251881,20881,200,00881,20881,2000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853680,00680,000,00680,00680,00128 160577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804410,60415,00+1,07410,60415,0000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 131,601 131,600,001 131,601 131,60001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,6027,600,0027,6027,600022,6034,90
MADETABAAJIMLECS0008420550750,00750,00-0,79694,00750,00427319 858496,10846,00
MEDICAMENTABAAMEDIKCZ0008455755620,00589,50-4,91589,50620,0000352,00621,60
MEOPTA PŘEROVBAAMEOPTCS0005008960106,90107,00-2,28106,90107,0000102,60179,00
METALIMEXBAAMETLXCS00084124582 343,502 273,10-3,002 273,002 343,50001 720,002 377,50
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759917,00917,000,00917,00917,0000330,00917,00
MOTORPALBAAMOTORCZ0005084558386,00388,80+3,37386,00388,8000240,00462,00
NKT CABLESBAAKABKLCZ0005082255706,10706,10-0,54706,10706,10139 179603,00760,00
OKDBAAOKDCZ0005100651370,00370,00+5,02360,00375,00459170 255200,20399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558256,50256,50+0,58256,50256,5082 052175,70278,40
O2 C.R.BAATELECCZ0009093209327,70329,00+0,24327,70334,00859285 014245,00359,00
PARAMOBAAPARAMCZ0005091355601,10601,10+0,16601,10601,1031 803442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958115,50115,500,00115,50115,500091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886914 500,0014 392,10-2,1714 210,0014 500,0026373 76413 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 400,201 400,200,001 400,201 400,2000902,201 563,80
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/SHSBAAPRSLUCZ0009055158667,50670,600,00667,50670,6000588,00823,90
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 065,603 065,60+0,943 065,603 065,60002 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 028,503 029,80+0,043 028,503 029,80002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154151,20151,200,00151,20151,200099,10202,00
RMS MEZZANINEBAAPVTCS00084162511 800,001 800,00+3,291 800,001 800,005090 0001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 501,201 452,10+1,561 451,001 501,204465 116500,001 580,00
SČ ENERGETIKABAASEVENCZ00050780552 377,302 377,30+0,842 377,302 377,30002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 750,102 750,100,002 750,102 750,10002 646,803 655,00
SELGENBAASELGECZ0009033650878,40878,40+1,52878,40878,4000253,20878,40
SETUZABAASETUZCZ0008460052345,60344,30-4,36344,30345,60206 891281,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 330,001 400,00+5,261 330,001 400,006184 560756,401 400,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458734,40680,00-7,48680,00734,40216154 322573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259330,40330,30+0,06330,20330,4000285,30499,00
SM ENERGETIKABAASMENGCZ00050783523 375,203 380,00+0,143 375,203 380,00003 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 600,502 600,90+0,012 600,502 600,90002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251900,00900,00+5,18900,00900,00220198 000560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,80100,800,00100,80100,800091,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952750,20750,10+2,04745,10750,40186139 798550,00775,00
SPOLANABAASPOLACS000842495863,5063,50+0,4763,5063,50638156,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858155,50155,50-1,76155,50155,50152 333140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753171,20171,200,00171,20171,2000168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 888,101 900,00-0,211 888,101 900,0047 5761 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 300,004 300,000,004 300,004 300,00003 060,804 300,00
SUBTERRABAASBTERCS00050230501 077,801 080,10+0,221 077,801 080,101 0041 117 854910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354182,50183,50+4,85182,50183,5000129,80183,50
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 430,001 430,000,001 430,001 430,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 160,101 160,100,001 160,101 160,1000483,401 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 247,501 247,500,001 247,501 247,50001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351135,00135,00-1,02135,00135,00192 56587,30140,80
TOMABAATOMACZ0005088559282,10282,10-3,09282,10282,10143 949108,30331,10
TRANZABAATRANZCZ000507635687,4087,400,0087,4087,400087,40132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 485,101 485,10+9,991 485,101 485,10001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150079,7079,40-0,3779,3080,405 641451 87455,6080,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308165,00165,000,00165,00165,0000134,40177,00
UNITED ENERGYBAAPSZTECS00084586591 725,001 725,000,001 725,001 725,00001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 820,502 820,50+2,902 820,502 820,50002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 770,003 770,100,003 770,003 770,10003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,20301,20+3,86301,20301,2061 807245,10397,90
VET ASSETS A.S.BAAJIPCZ000500585028,9029,90+3,4628,0029,9011 137332 35215,7029,90
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 170,101 135,10-2,991 135,101 170,1000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855824,9024,00+2,1223,3024,9014 972371 87216,7025,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,00385,000,00385,00385,0000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353409,90415,00+1,24409,90415,0000200,10450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150261,60261,600,00261,60261,6000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657215,60215,600,00215,60215,6000171,20262,00
VULKANBAAVULKACZ0005100453303,10305,10+0,69303,10305,1000233,30362,50
WIENERBERGER C.P.BAEJICIHCZ000511550132,0032,000,0032,0032,000026,1034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 240,103 240,400,003 240,103 240,40002 600,003 344,00
ZČ ENERGETIKABAAZCENGCZ00050773545 250,105 250,10+4,995 250,105 250,10004 183,906 006,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 000,005 000,000,005 000,005 000,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152470,00455,10-9,97455,00470,0014666 993300,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 378,001 381,50+4,181 378,001 381,50001 083,101 870,00