Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 8:55
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 27.08.2004

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.

28.07.200426.08.2004
30.08.200427.09.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852353,20354,50+1,28353,20354,5000150,00386,90
AMMANN CRBAASTVSTCS0005003755305,00306,20-1,41305,00306,2000245,10310,60
ATAS NÁCHODBAAATSNACS0005028257326,10326,10-2,83326,10330,7000292,80366,00
AVIABAAAVIACS000502075929,9029,90+7,5529,9029,903089719,0037,00
BMTBAABMTBOCS0005030758424,20424,20+2,66424,20424,2000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607247,70235,10-4,27235,10247,707016 961193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454804,50805,00+0,06784,10805,0000577,50862,00
BRISK TÁBORBAABRITACZ0005074856900,00900,000,00900,00900,0032 700620,301 150,00
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. HOLDINGBFAPRVZECZ0009089207352,50353,90+4,39352,50353,9000272,20386,10
CONCORDIA INV.IFBFACONIFCZ0008021201297,80297,80+0,50297,80297,8000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,503 200,00-0,013 200,003 200,50003 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.PLAVBABAACSNAPCZ0008413556525,50525,500,00525,50525,50157 883469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 300,0011 300,00+1,5711 300,0011 300,00667 8007 165,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156910,20910,60+0,56910,20910,6000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607432,30432,30-0,04432,30432,3018680 408271,50522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,00272,40+0,88270,00272,4000207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457270,30270,30+2,77270,30270,3000141,10272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574178,6077,30-3,3777,3080,1085868 64555,00127,40
ČEZ, A.S.BAACEZCZ0005112300197,10200,80+1,87197,10200,805 0541 008 799130,10202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051374,00374,000,00374,00374,0000314,20419,90
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.LOUNYBAAELEKTCZ0005092353315,90329,00+0,73315,90329,0000250,10359,00
ENERGOAQUABAAENRGACS0008419750810,00810,000,00810,00810,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 775,301 855,10+4,491 775,301 855,10001 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 353,5016 353,500,0016 353,5016 353,500013 500,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751483,70483,70+0,02483,70483,702967483,40950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 980,301 980,30-4,211 980,301 980,30815 8421 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 253,101 253,100,001 253,101 253,1000966,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908178,10195,90+9,99178,10195,9000134,90195,90
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001585,00585,00+6,34585,00585,0021 170510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904141,20141,200,00141,20141,2000110,00196,00
JÁCHYMOV PMBAALAZJACS0008446753905,30905,30+0,61905,30905,3000743,101 051,00
JÄKL KARVINÁBAAJAKKACZ0005084657822,00822,00-0,96822,00822,0000650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 520,002 520,00-3,442 520,002 520,0025 0402 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367141,20150,40+9,94141,20150,400057,00150,40
JITKA JINDŘ.HRADECBAAJITKACZ0005088955333,90334,00+0,57333,90334,0000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 126,503 126,500,003 126,503 126,50002 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 355,602 355,600,002 355,602 355,60002 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 763,702 731,20-0,892 731,202 763,7038104 8142 240,203 417,40
KOVOSVITBAAKOSVICS0005004464377,80413,10+9,98377,80413,1000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335191,2091,20+0,1091,2091,2019417 69386,00152,80
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.BAALATEPCS0008422853680,00680,000,00680,00680,0000577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804415,00415,000,00415,00415,0000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 131,601 126,60-0,441 126,601 131,60001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,6027,600,0027,6027,600022,6034,90
MADETABAAJIMLECS0008420550750,00750,000,00750,00750,00460350 400496,10846,00
MEDICAMENTABAAMEDIKCZ0008455755589,50589,500,00589,50589,5000352,00621,60
MEOPTA PŘEROVBAAMEOPTCS0005008960105,30105,00-1,86105,00105,3024926 160102,60179,00
METALIMEXBAAMETLXCS00084124582 384,002 390,00+5,142 384,002 390,0065155 2701 720,002 390,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759917,00918,00+0,10917,00918,0000330,00918,00
MOTORPALBAAMOTORCZ0005084558401,20406,80+4,62401,20406,8000240,00462,00
NKT CABLESBAAKABKLCZ0005082255706,10706,100,00706,10706,10107 061603,00760,00
OKDBAAOKDCZ0005100651365,00375,10+1,37365,00380,00408153 115200,20399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558255,10255,00-0,58255,00255,1020652 542175,70278,40
O2 C.R.BAATELECCZ0009093209332,00333,80+1,45328,20334,00957316 725245,00359,00
PARAMOBAAPARAMCZ0005091355600,50601,100,00600,50620,00260160 455442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958115,50115,500,00115,50115,500091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886914 457,0014 315,20-0,5314 314,1014 457,0010143 43213 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 470,101 470,10+4,991 470,101 470,1000902,201 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652237,00237,000,00237,00237,0000105,20261,40
POŠT.TISK.CENINBAAPTCENCZ00084392542 000,002 000,00-3,562 000,002 000,0012 0001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158667,50667,50-0,46667,50667,5000588,00823,90
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 053,003 053,00-0,413 053,003 053,00412 2122 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 029,803 029,800,003 029,803 029,80002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154151,20151,30+0,06151,20151,300099,10202,00
RMS MEZZANINEBAAPVTCS00084162511 685,001 685,00-6,381 685,001 685,0023 3701 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 531,201 550,00+6,741 531,201 550,0000500,001 580,00
SČ ENERGETIKABAASEVENCZ00050780552 305,002 305,00-3,042 305,002 305,0049 2202 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 010,003 010,00+9,453 010,003 010,00002 646,803 655,00
SELGENBAASELGECZ0009033650805,00805,00-8,35805,00805,0097 245253,20878,40
SETUZABAASETUZCZ0008460052366,20357,50+3,83357,50366,2000281,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 396,001 407,50+0,531 396,001 407,5000756,401 407,50
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458714,40714,40+5,05714,40714,4000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259330,60330,300,00330,30330,8000285,30499,00
SM ENERGETIKABAASMENGCZ00050783523 360,503 361,10-0,553 360,503 361,101136 9703 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 600,502 600,700,002 600,502 600,70002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251909,90959,00+6,55909,90959,00355337 745560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,80100,800,00100,80100,800091,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952742,00742,00-1,07742,00742,00210157 740550,00775,00
SPOLANABAASPOLACS000842495863,3065,00+2,3663,3065,0023415 19656,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858161,00157,80+1,47157,80161,00355 577140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753171,20188,30+9,98171,20188,3000168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 900,101 900,100,001 900,101 900,1023 8001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 300,004 300,000,004 300,004 300,00003 060,804 300,00
SUBTERRABAASBTERCS00050230501 080,101 080,100,001 080,101 080,1066 680910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354177,10177,10-3,48177,10177,10244 250129,80183,50
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 KARLÍNBAATSLKACS0005021351135,00135,000,00135,00135,00192 56587,30140,80
TOMABAATOMACZ0005088559291,10291,10+3,19291,10291,1000108,30331,10
TRANZABAATRANZCZ000507635687,4087,400,0087,4087,400087,40132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,00+1,001 500,001 500,00001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150080,3079,80+0,5079,7080,305 166413 18855,6080,50
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 741,002 737,00-2,962 737,002 741,00410 9562 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 770,003 770,100,003 770,003 770,10003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,20301,200,00301,20301,2000245,10397,90
VET ASSETS A.S.BAAJIPCZ000500585029,8032,70+9,3629,8032,709 421282 22115,7032,70
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 146,701 146,70+1,021 146,701 146,7000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855823,7026,40+10,0023,7026,4028 921727 44216,7026,40
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,00387,50+0,64385,00387,5000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353409,50409,50-1,32409,50409,5062 457200,10450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150261,60261,600,00261,60261,6000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657215,60215,600,00215,60215,6000171,20262,00
VULKANBAAVULKACZ0005100453305,50305,90+0,26305,50305,9000233,30362,50
WIENERBERGER C.P.BAEJICIHCZ000511550132,0032,000,0032,0032,000026,1034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 242,003 242,00+0,043 242,003 242,001548 6302 600,003 344,00
ZČ ENERGETIKABAAZCENGCZ00050773545 250,105 250,100,005 250,105 250,10004 183,906 006,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 000,005 000,000,005 000,005 000,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152461,20500,00+9,86460,60500,006230 339300,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 382,001 382,00+0,031 382,001 382,00001 083,101 870,00