Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 16:03
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 29.10.2004

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.

29.09.200428.10.2004
01.11.200429.11.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852355,10356,80+0,47355,10356,8000165,60386,90
AMMANN CRBAASTVSTCS0005003755336,00336,000,00336,00336,0000245,10350,00
ATAS NÁCHODBAAATSNACS0005028257321,70322,30+0,18321,70322,3000292,80366,00
AVIABAAAVIACS000502075940,1040,10-8,8640,1040,101040120,9048,80
BMTBAABMTBOCS0005030758421,20421,30+0,02421,20421,3000334,10500,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,10240,100,00240,10240,10307 203201,20269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454815,00815,00-0,36815,00815,0064 890581,10862,00
BRISK TÁBORBAABRITACZ0005074856901,00901,000,00901,00901,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 400,001 400,000,001 400,001 400,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009362,30362,30+1,48362,30362,3062 174295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207384,40384,400,00384,40384,4000292,40394,00
CONCORDIA INV.IFBFACONIFCZ0008021201286,20286,200,00286,20286,20216 010251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,003 200,000,003 200,003 200,00003 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 800,005 800,000,005 800,005 800,00004 600,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556503,00503,00-1,60503,00503,0000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275514 500,0014 500,000,0014 500,0014 500,00572 5007 600,1014 500,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 150,001 150,00+8,471 150,001 150,0055 750864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607431,30431,30-0,18431,30431,509540 977287,20522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752261,20262,00+3,96261,20262,0000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457301,00305,00+1,63301,00305,0000171,00305,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574167,8071,10+6,1167,8071,100055,00127,40
ČEZ, A.S.BAACEZCZ0005112300267,80272,50+2,05267,30272,503 413924 057130,10278,00
ČKD KUTNÁ HORABAACKDKHCS0005008051390,10390,10+0,25390,10390,10207 802314,20407,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,00001 544,101 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353349,00349,00-4,77349,00349,0051 745250,10366,50
ENERGOAQUABAAENRGACS0008419750803,00803,000,00803,00803,0000666,20902,70
EUROVIA CSBAASTASZCS00050228542 150,402 150,40+0,012 150,402 150,40001 340,002 337,40
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365517 750,0017 750,000,0017 750,0017 750,000013 500,0018 680,00
GUMOTEXBAAGUMOTCZ0005086751601,30601,30+8,51601,30601,3053 007452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 137,502 137,500,002 137,502 137,50001 951,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 311,001 311,000,001 311,001 311,0000981,101 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001728,20728,200,00728,20728,2021 456515,10728,20
JÁCHYMOV PMBAALAZJACS0008446753867,10867,100,00867,10867,1000743,101 050,10
JÄKL KARVINÁBAAJAKKACZ0005084657820,60820,60+0,04820,60820,6000661,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 450,102 450,10-0,012 450,102 450,1024 9002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 880,002 880,000,002 880,002 880,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367175,10175,10+2,87175,10175,100071,30180,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955294,20294,300,00294,20294,3000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779582 910,102 910,100,002 910,102 910,10514 5512 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 451,201 451,200,001 451,201 451,20001 401,101 677,40
KABLO ELEKTROBAAKABLOCS00050341562 655,602 655,600,002 655,602 655,60002 168,003 550,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050257,0057,000,0057,0057,000057,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,100,00450,00450,1000255,00511,20
KDYNIUMBAAKDYNICZ00050236554 425,004 425,00+0,564 425,004 425,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 050,603 073,90+0,743 016,503 083,9091278 9902 240,203 417,40
KOVOSVITBAAKOSVICS0005004464408,40409,600,00408,40409,6000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351111,40109,70-1,52109,70120,600086,00138,50
K-T-V INVESTBAAKOTVACZ0009048955458,80458,800,00458,80458,8000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,001 800,100,001 800,001 800,10001 200,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251863,60863,70+0,32863,60863,7000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853720,00727,00+0,97720,00727,0000577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804405,00405,00-2,76405,00405,0062 430225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 299,001 299,000,001 299,001 299,00001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,8026,800,0026,8026,800024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755546,50546,500,00546,50546,5000352,00621,60
METALIMEXBAAMETLXCS00084124582 525,002 600,50+2,992 525,002 600,50001 720,002 600,50
MINERVA BOSKOVICEBAAMIRVACS0005005552213,50212,00-0,70212,00213,5000157,40230,40
MJM LITOVELBAAZZNSRCS0008434759952,00952,000,00952,00952,0000331,001 011,00
MOTORPALBAAMOTORCZ0005084558451,20442,000,00442,00451,20125 350240,00509,00
NKT CABLESBAAKABKLCZ0005082255725,10725,100,00725,10725,1021 450616,00760,00
OKDBAAOKDCZ0005100651408,10415,00+1,71403,00415,00305124 808265,00415,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558341,00350,60+0,17341,00350,607626 012180,10350,60
O2 C.R.BAATELECCZ0009093209324,60327,40+2,31318,30333,107 9902 595 258245,00359,00
PARAMOBAAPARAMCZ0005091355755,00780,00+2,63755,00780,004837 005463,40789,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,50108,50-0,45108,50108,500091,20121,00
PHILIP MORRIS ČRBAATABAKCS000841886914 342,2014 665,30+1,9414 342,2014 665,3041591 26313 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 550,001 550,00-0,441 550,001 550,00110170 500922,401 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652262,10263,00+0,34262,10263,0000107,10263,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158694,00694,10-1,20694,00694,1000572,00811,50
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 203,903 203,90+2,523 203,903 203,90002 552,203 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 111,003 111,000,003 111,003 111,00002 541,203 451,10
PSVSBAAPRSVOCZ00051115001 314,001 314,000,001 314,001 314,00001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154180,10181,20+0,66180,10181,2017832 067105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 725,601 725,600,001 725,601 725,60001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 535,001 535,000,001 535,001 535,001015 350620,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 520,002 520,00+0,372 520,002 520,002050 4002 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 999,203 000,000,002 999,203 000,00002 646,803 655,00
SELGENBAASELGECZ0009033650931,00961,00+3,33931,00961,0000356,001 000,00
SETUZABAASETUZCZ0008460052427,80427,90+6,70427,80427,9000282,00427,90
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 470,001 470,00+1,371 470,001 470,0057 350790,001 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00213,90
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458750,00751,20+0,56750,00751,2064 505573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259370,00370,000,00370,00370,0000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 595,003 595,000,003 595,003 595,00003 001,003 595,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 725,502 725,600,002 725,502 725,60002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251781,20781,20+3,81781,20781,2000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230071,1071,00+1,4271,0071,101067 53168,90230,30
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952822,20821,00-0,25820,50822,20320262 890550,00823,10
SPOLANABAASPOLACS000842495868,9068,90-1,4368,9068,900056,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858200,00199,00-0,50199,00200,00285 594140,60211,40
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6000168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782532 006,202 006,20+0,242 006,202 006,2036 0191 825,002 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 300,004 300,000,004 300,004 300,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 005,101 005,10-5,171 005,101 005,10199220 217912,001 208,60
ŠMERAL BRNOBAASMERACS0005029354200,10200,100,00200,10200,1000140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 661,001 661,000,001 661,001 661,00001 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 272,501 272,500,001 272,501 272,5000719,001 322,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 246,001 246,000,001 246,001 246,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351135,60135,600,00135,60135,6000101,10140,80
TOMABAATOMACZ0005088559380,00380,00+2,01380,00380,009837 240158,70380,00
TRANZABAATRANZCZ0005076356120,10120,100,00120,10120,100071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 241,001 500,00
UNIPETROLBAAUNIPECZ000909150091,0091,300,0090,4091,302 816256 45055,6092,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00178,50
UNITED ENERGYBABPSZTECZ0005113308199,50199,500,00199,50199,5000136,00199,50
UNITED ENERGYBAAPSZTECS00084586591 907,601 922,50+0,781 907,601 922,50001 260,001 922,50
VČ ENERGETIKABAAVCENGCZ00050769503 135,003 185,00+1,593 135,003 185,00002 341,003 185,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 005,004 005,000,004 005,004 005,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658277,80277,80-6,90277,80277,8071 945261,60330,30
VET ASSETS A.S.BAAJIPCZ000500585066,2071,00+7,5766,2071,0035 4642 136 99715,7084,70
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000702,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500522 000,002 000,000,002 000,002 000,00001 450,102 000,00
VÍNO MIKULOVBAAVINOMCS0008465159970,10970,100,00970,10970,1000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855829,1028,50+1,7828,4030,0013 089384 26916,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850393,10393,100,00393,10393,1000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353428,10428,100,00428,10428,1000200,50450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150240,70240,700,00240,70240,7000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657241,20241,200,00241,20241,20256 030180,70262,00
WIENERBERGER C.P.BAEJICIHCZ000511550139,0039,000,0039,0039,000027,2039,00
WIENERBERGER C.P.BAAJICIHCS00084158573 800,003 800,000,003 800,003 800,00519 0002 600,103 800,00
ZČ ENERGETIKABAAZCENGCZ00050773545 001,105 250,70+4,995 001,105 250,70004 183,905 600,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 770,004 770,70+0,014 770,004 770,70003 650,005 000,00
ŽĎASBAAZDASCS0005031152451,50452,000,00451,50452,0010045 169310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 265,601 267,80+0,171 265,601 267,80001 083,101 805,00