Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 7:31
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 30.08.2004

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.

30.07.200427.08.2004
31.08.200429.09.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852353,80359,50+1,41353,80359,5000150,10386,90
AMMANN CRBAASTVSTCS0005003755306,20310,60+1,43306,20310,6000245,10310,60
ATAS NÁCHODBAAATSNACS0005028257326,10326,100,00326,10326,1000292,80366,00
AVIABAAAVIACS000502075929,9032,80+9,6929,9032,800019,0037,00
BMTBAABMTBOCS0005030758430,30430,30+1,43430,30430,3000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607235,20235,20+0,04235,20235,20153 528193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454805,00805,000,00805,00805,0000578,00862,00
BRISK TÁBORBAABRITACZ0005074856900,00900,000,00900,00900,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,001 450,000,001 450,001 450,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009360,10360,10-5,53360,10360,103010 803295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207359,90359,90+1,69359,90359,90103 599277,80386,10
CONCORDIA INV.IFBFACONIFCZ0008021201282,70282,70-5,07282,70282,70123 392251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,003 200,000,003 200,003 200,00003 048,103 675,10
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.PLAVBABAACSNAPCZ0008413556525,10525,10-0,07525,10525,10168 402469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 961,0011 055,00-2,1610 961,0011 750,0025288 0417 165,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156905,30905,30-0,58905,30905,3021 811864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607432,80432,70+0,09432,40432,80753325 853274,30522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752271,20271,20-0,44271,20271,2000207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457265,30252,30-6,65252,30265,3018346 611150,20272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574177,2077,60+0,3877,2077,60624 79355,00127,40
ČEZ, A.S.BAACEZCZ0005112300200,10202,50+0,84199,50203,507 7211 561 694130,10202,80
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.LOUNYBAAELEKTCZ0005092353311,00311,00-5,47311,00311,0082 488250,10359,00
ENERGOAQUABAAENRGACS0008419750810,00769,50-5,00769,50810,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 855,101 855,100,001 855,101 855,10001 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 353,5016 254,00-0,6016 254,0016 354,000013 500,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751483,80484,10+0,08483,70484,7000483,40950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 052,502 057,50+3,892 052,502 057,50001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 200,001 200,00-4,231 200,001 200,006274 400966,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908199,00178,50-8,88178,50199,0011220 238134,90195,90
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001585,00585,000,00585,00585,001585510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904141,20141,200,00141,20141,205706110,00196,00
JÁCHYMOV PMBAALAZJACS0008446753852,10852,10-5,87852,10852,1054 261743,101 051,00
JÄKL KARVINÁBAAJAKKACZ0005084657822,00785,00-4,50785,00822,0000650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 610,002 610,00+3,572 610,002 610,00002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367159,10159,10+5,78159,10159,10304 77357,20159,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955336,90337,20+0,95336,90337,2000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 002,503 002,50-3,963 002,503 002,5013 0032 614,103 175,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 001,004 001,000,004 001,004 001,00003 410,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 601,001 605,60+1,581 601,001 605,60001 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 203,003 120,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 720,002 777,10+1,682 720,002 777,1084229 9502 240,203 417,40
KOVOSVITBAAKOSVICS0005004464435,40435,40+5,39435,40435,4000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335191,3091,60+0,4391,3091,600086,00152,80
K-T-V INVESTBAAKOTVACZ0009048955425,60425,60-3,53425,60425,601426400,00510,00
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.BAACYGNECZ0009078804400,00400,00-3,61400,00400,00156 000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 063,201 063,20-5,621 063,201 063,2022 1261 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,6027,600,0027,6027,600022,6034,90
MADETABAAJIMLECS0008420550681,50681,50-9,13681,50681,5074 771496,10846,00
MEDICAMENTABAAMEDIKCZ0008455755589,50589,500,00589,50589,5000352,00621,60
MEOPTA PŘEROVBAAMEOPTCS0005008960106,90107,00+1,90106,90107,0000102,60179,00
METALIMEXBAAMETLXCS00084124582 347,002 362,10-1,162 347,002 362,10001 720,002 390,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759918,00919,10+0,11918,00919,1000330,00919,10
MOTORPALBAAMOTORCZ0005084558406,80403,40-0,83403,40406,802811 305240,00462,00
NKT CABLESBAAKABKLCZ0005082255706,10706,00-0,01706,00706,10139 178603,00760,00
OKDBAAOKDCZ0005100651375,10365,00-2,69365,00375,109535 251200,20399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558255,00250,00-1,96240,00255,009523 625177,30278,40
O2 C.R.BAATELECCZ0009093209330,00329,00-1,43328,20333,60346113 784245,00359,00
PARAMOBAAPARAMCZ0005091355602,20602,20+0,18602,20602,201602442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958115,50115,500,00115,50115,500091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886914 210,0014 001,00-2,1914 001,0014 400,0030425 32713 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 500,101 471,50+0,091 471,101 500,1000902,201 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652237,00237,000,00237,00237,0000107,10261,40
POŠT.TISK.CENINBAAPTCENCZ00084392542 000,001 902,90-4,851 900,002 000,00001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158635,00635,00-4,86635,00635,008050 800588,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 053,103 060,10+0,233 053,103 060,1039 1662 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 029,803 029,800,003 029,803 029,80002 541,203 193,60
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154151,30151,20-0,06151,20151,3000100,00202,00
RMS MEZZANINEBAAPVTCS00084162511 742,501 742,50+3,411 742,501 742,50001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 600,001 466,00-5,411 466,001 600,00180286 794500,001 580,00
SČ ENERGETIKABAASEVENCZ00050780552 305,002 200,00-4,552 200,002 305,00002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 105,003 105,10+3,153 105,003 105,10002 646,803 655,00
SELGENBAASELGECZ0009033650805,10805,10+0,01805,10805,1064 831253,20878,40
SETUZABAASETUZCZ0008460052365,00365,00+2,09365,00365,00103 650281,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 407,501 400,10-0,521 400,101 407,5000756,401 407,50
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00225,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458714,40714,400,00714,40714,4000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259331,20330,60+0,09330,60331,2000285,30499,00
SM ENERGETIKABAASMENGCZ00050783523 360,803 380,10+0,563 360,803 380,101343 8833 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 550,002 550,00-1,942 550,002 550,0012 5502 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251900,00959,90+0,09900,00959,90282268 715560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300105,50105,50+4,66105,50105,5015015 82591,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952737,50740,00-0,26733,20740,00518389 096550,00775,00
SPOLANABAASPOLACS000842495865,0065,000,0065,0065,0029619 24056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858157,80156,40-0,88156,40157,80274 236140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,20191,20+1,54191,20191,20203 824168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 900,101 900,000,001 900,001 900,101222 8001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 300,004 300,000,004 300,004 300,00003 060,804 300,00
SUBTERRABAASBTERCS00050230501 081,101 081,10+0,091 081,101 081,1011 113910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354177,00177,00-0,05177,00177,00407 080129,80183,50
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 431,001 500,00+4,891 431,001 500,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 160,101 170,00+0,851 160,101 170,0000505,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 247,501 250,00+0,201 247,501 250,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351135,00135,000,00135,00135,000087,30140,80
TOMABAATOMACZ0005088559282,10282,10-3,09282,10282,10205 642109,30331,10
TRANZABAATRANZCZ000507635678,8078,80-9,8378,8078,80302 36478,80132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150080,0081,40+2,0079,9082,0041 0073 340 73855,6081,40
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308162,10162,10-1,75162,10162,1022436 310136,00177,00
UNITED ENERGYBAAPSZTECS00084586591 725,001 772,10+2,731 725,001 772,10001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 733,102 770,00+1,202 733,102 770,00719 1692 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 770,003 800,00+0,793 770,003 800,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,20301,200,00301,20301,2000245,10397,90
VET ASSETS A.S.BAAJIPCZ000500585032,8032,80+0,3032,8032,801 21239 75415,7032,80
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 033,101 033,50-9,871 033,101 033,501010 334781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855826,4026,30-0,3725,6027,605 032135 41616,7026,40
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850387,50385,50-0,51385,50388,0000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353409,00409,00-0,12409,00409,009438 446200,20450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150241,10241,10-7,83241,10241,102482205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657215,60221,20+2,59215,60221,2000171,20262,00
VULKANBAAVULKACZ0005100453305,90305,60-0,09305,60305,9000233,30362,50
WIENERBERGER C.P.BAEJICIHCZ000511550132,0032,000,0032,0032,000026,1034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 260,003 300,10+1,793 242,003 300,10002 600,103 344,00
ZČ ENERGETIKABAAZCENGCZ00050773545 250,105 250,100,005 250,105 250,10004 183,906 006,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 000,004 749,60-5,004 749,605 000,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152465,00455,00-9,00455,00465,0011050 100300,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 415,501 420,10+2,751 415,001 420,10001 083,101 870,00