Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 14:36
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 29.11.2004

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.

29.10.200426.11.2004
30.11.200429.12.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852352,20359,40-0,47352,20359,40217 439193,30386,90
AMMANN CRBAASTVSTCS0005003755407,90407,900,00407,90407,9000245,10407,90
ATAS NÁCHODBAAATSNACS0005028257325,60325,600,00325,60325,6000292,80361,20
AVIABAAAVIACS000502075943,8043,800,0043,8043,800021,0055,00
BMTBAABMTBOCS0005030758516,70516,70+0,36516,70516,7000334,10516,70
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,70245,700,00240,70245,70338 024209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454830,10830,100,00830,10830,1000625,80862,00
BRISK TÁBORBAABRITACZ0005074856950,00950,000,00950,00950,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 595,001 595,000,001 595,001 595,00001 010,001 600,00
B.G.M. CAPITALBFAPRVSTCZ0009094009377,40382,30+1,32377,40382,3000295,50382,30
B.G.M. HOLDINGBFAPRVZECZ0009089207420,50400,00-6,89400,00420,5000292,40429,60
CONCORDIA INV.IFBFACONIFCZ0008021201297,80297,800,00297,80297,8000261,00308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 140,003 060,00-2,853 060,003 140,00204635 0403 000,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 822,505 822,500,005 822,505 822,50005 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556521,10521,10-1,13521,10521,10147 295469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275515 200,0015 200,000,0015 200,0015 200,00115 2008 350,0015 900,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 115,101 115,10+0,451 115,101 115,1011 115864,001 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607435,00435,00-0,91435,00435,00524227 940323,50522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752272,00272,00+0,36272,00272,005815 776207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457388,00395,00-10,79388,00400,0016264 602175,00442,80
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574168,0065,10-4,2665,1068,00795 34355,00127,40
ČEZ, A.S.BAACEZCZ0005112300337,70335,60-0,82335,60342,5014 9935 071 619130,10338,40
ČKD KUTNÁ HORABAACKDKHCS0005008051398,50398,50+4,86398,50398,5000314,20415,10
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.LOUNYBAAELEKTCZ0005092353349,00349,000,00349,00349,00248 376255,60383,90
ENERGOAQUABAAENRGACS0008419750803,00803,000,00803,00803,0000666,20815,70
EUROVIA CSBAASTASZCS00050228542 440,002 500,00+2,452 440,002 500,00001 340,002 500,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GUMOTEXBAAGUMOTCZ0005086751651,80655,60+0,55651,80655,6000452,60900,00
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 OLYMPIKBACOLYMPCZ0008437001801,00801,000,00801,00801,002419 224515,10801,00
JÁCHYMOV PMBAALAZJACS0008446753897,40942,20+4,99897,40942,2000743,10969,00
JÄKL KARVINÁBAAJAKKACZ0005084657943,00943,00+3,45943,00943,001816 974700,10943,00
JČ ENERGETIKABAAJIHENCZ00050770572 340,002 340,00-4,482 340,002 340,0049 3602 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 904,002 904,000,002 904,002 904,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367160,20160,200,00160,20160,200079,40180,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955295,20295,200,00295,20295,2000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779582 833,402 833,40+0,682 833,402 833,4025 6672 772,003 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 030,004 030,000,004 030,004 030,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 602,801 602,800,001 602,801 602,80001 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 287,603 303,90+0,113 238,903 322,909163 022 1432 244,503 417,40
KOVOSVITBAAKOSVICS0005004464430,70430,700,00430,70430,7000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351124,50124,60-1,57124,50124,600086,00161,10
K-T-V INVESTBAAKOTVACZ0009048955481,20481,20+0,66481,20481,2000385,30510,00
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.BAALATEPCS0008422853775,00775,00-1,58775,00775,0043 100590,10826,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804381,00381,00-4,86381,00381,0031 143225,80485,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,3028,300,0028,3028,300024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755546,50546,500,00546,50546,5000352,00621,60
METALIMEXBAAMETLXCS00084124582 617,502 617,50+2,442 617,502 617,50001 750,102 700,00
MINERVA BOSKOVICEBAAMIRVACS0005005552180,00180,000,00180,00180,0000157,40213,50
MJM LITOVELBAAZZNSRCS00084347591 025,001 025,00-0,091 025,001 025,006061 500331,001 026,00
MOTORPALBAAMOTORCZ0005084558400,00400,10-0,81400,00411,20197 668240,10509,00
NKT CABLESBAAKABKLCZ0005082255732,10732,100,00732,10732,102518 303616,00760,00
OKDBAAOKDCZ0005100651451,00457,00-0,65451,00480,00329149 830270,50480,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558363,00362,00-0,27362,00363,0011240 625180,10408,00
O2 C.R.BAATELECCZ0009093209365,00358,20-0,50358,10365,403 0551 102 517268,80361,00
PARAMOBAAPARAMCZ0005091355820,00899,00+8,64820,00899,006860 327465,10899,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958107,50107,60-2,18107,50107,600091,20127,00
PHILIP MORRIS ČRBAATABAKCS000841886916 499,0015 935,20-4,0015 699,5016 578,30621 004 29613 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 567,001 567,000,001 567,001 567,0000957,001 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652238,10238,10-9,81238,10238,105011 905113,30276,20
POŠT.TISK.CENINBAAPTCENCZ00084392542 140,602 140,600,002 140,602 140,60001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158774,20774,20-2,00774,20774,20118 516572,00840,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 253,103 253,10-0,073 253,103 253,10722 7722 605,003 377,80
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 150,003 150,000,003 150,003 150,00002 542,203 451,10
RMS MEZZANINEBAAPVTCS00084162511 600,001 550,00-1,061 501,301 600,0070109 5661 523,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 456,001 500,000,001 456,001 500,002435 912710,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 520,002 561,70+1,652 520,002 561,70002 000,102 561,70
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 646,803 655,00
SELGENBAASELGECZ00090336501 300,001 250,00-5,301 250,001 300,0056 300402,501 320,00
SETUZABAASETUZCZ0008460052500,00500,00+1,21488,00500,003316 404306,20512,60
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 561,001 500,00-5,861 458,001 561,00557857 858822,101 593,50
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458780,00785,60+0,71780,00785,6000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259350,50350,50+6,08350,50350,50186 309285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 650,003 650,00+0,523 650,003 650,00414 6003 111,003 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 840,002 840,000,002 840,002 840,0038 5202 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251830,00830,00+1,84830,00830,00108 300560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300119,50119,50+9,93119,50119,500068,90155,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952925,50925,00-2,11925,00925,506862 920550,00950,00
SPOLANABAASPOLACS000842495873,0072,90+0,8272,9073,0030121 96356,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858206,10206,20+0,09201,20206,3019740 450140,60225,00
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6000168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782532 060,002 050,00-0,482 050,002 060,00918 4901 851,702 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 200,004 200,000,004 200,004 200,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 031,501 029,30-0,061 029,301 032,10257270 057912,001 208,60
ŠMERAL BRNOBAASMERACS0005029354209,50209,00-0,23209,00209,50183 766140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 666,201 666,200,001 666,201 666,2023 3321 000,001 695,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 418,601 375,10+1,771 375,101 418,6000719,001 380,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 255,001 255,000,001 255,001 255,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351182,90182,90+0,05182,90182,9014326 155103,10182,90
TOMABAATOMACZ0005088559430,00426,00-2,06426,00435,0011649 724168,70447,20
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
UNIPETROLBAAUNIPECZ000909150092,5092,70+1,3191,4093,0027 5852 554 21061,1092,70
UNITED ENERGYBABPSZTECZ0005113308191,00191,000,00191,00191,0000139,90199,50
UNITED ENERGYBAAPSZTECS00084586591 904,001 904,00+0,071 904,001 904,0035 7121 260,002 050,00
VČ ENERGETIKABAAVCENGCZ00050769502 850,002 850,000,002 850,002 850,00719 9502 341,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 005,104 005,200,004 005,104 005,20003 100,004 100,00
VET ASSETS A.S.BAAJIPCZ000500585062,0062,00+2,9962,0062,001062016,3084,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 800,001 800,000,001 800,001 800,00001 450,102 000,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850370,00370,000,00370,00370,00103 700310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353435,00435,000,00435,00435,0000205,00450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150239,10239,100,00239,10239,1000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657249,00249,00+2,89249,00249,0000180,70276,00
WIENERBERGER C.P.BAAJICIHCS00084158573 830,303 830,300,003 830,303 830,302076 6062 600,103 830,60
WIENERBERGER C.P.BAEJICIHCZ000511550137,0037,000,0037,0037,000027,2039,00
ZČ ENERGETIKABAAZCENGCZ00050773545 201,005 201,00-2,485 201,005 201,00631 2064 183,905 500,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 001,305 010,000,005 001,305 010,00003 650,005 010,00
ŽĎASBAAZDASCS0005031152428,60449,00+5,44428,60449,90778340 522310,10505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 323,001 394,20+5,381 323,001 394,20001 083,101 650,00