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 - 30.11.2004

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.

29.10.200429.11.2004
01.12.200430.12.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852361,20354,20-1,44354,20361,2000193,30386,90
AMMANN CRBAASTVSTCS0005003755407,90407,900,00407,90407,9000245,10407,90
ATAS NÁCHODBAAATSNACS0005028257325,60325,600,00325,60325,6000292,80361,20
AVIABAAAVIACS000502075947,0047,00+7,3047,0047,0026812 59621,0055,00
BMTBAABMTBOCS0005030758568,30568,30+9,98568,30568,30179 661334,10568,30
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607247,50245,700,00245,70247,506516 061209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454830,10830,100,00830,10830,108172 830625,80862,00
BRISK TÁBORBAABRITACZ0005074856950,00950,000,00950,00950,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 595,001 595,000,001 595,001 595,0023 1901 010,001 600,00
B.G.M. CAPITALBFAPRVSTCZ0009094009380,60389,90+1,98380,60392,9000295,50389,90
B.G.M. HOLDINGBFAPRVZECZ0009089207388,50400,000,00388,50400,0000292,40429,60
CONCORDIA INV.IFBFACONIFCZ0008021201295,40295,40-0,80295,40295,40308 862261,00308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 071,003 071,10+0,363 071,003 071,10003 000,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 410,005 410,00-7,085 410,005 410,00210 8205 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556527,10525,40+0,82525,40527,106232 601469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275515 010,0015 010,00-1,2515 010,0015 010,0014210 1408 350,0015 900,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 083,001 083,10-2,861 083,001 083,1000864,001 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607441,70435,000,00435,00441,703113 552323,50522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752273,00273,00+0,36273,00273,00246 552207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457400,00390,00-1,26382,00400,00475184 540175,00442,80
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574165,2065,30+0,3065,2065,30583 78655,00127,40
ČEZ, A.S.BAACEZCZ0005112300338,50334,80-0,23334,00342,5011 4003 852 904130,10338,40
ČKD KUTNÁ HORABAACKDKHCS0005008051380,00358,80-9,96358,80380,00228 063314,20415,10
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.LOUNYBAAELEKTCZ0005092353349,00349,000,00349,00349,002698255,60383,90
ENERGOAQUABAAENRGACS0008419750803,00803,000,00803,00803,0000666,20815,70
EUROVIA CSBAASTASZCS00050228542 500,002 500,000,002 500,002 500,0012 5001 340,002 500,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GUMOTEXBAAGUMOTCZ0005086751661,10661,10+0,83661,10661,101661452,60900,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 147,502 147,50+0,132 147,502 147,50001 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 320,001 320,000,001 320,001 320,00001 040,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001801,00801,000,00801,00801,001915 219515,10801,00
JÁCHYMOV PMBAALAZJACS0008446753897,20897,20-4,77897,20897,2076 280743,10969,00
JÄKL KARVINÁBAAJAKKACZ00050846571 035,00900,00-4,55900,001 035,003636 450700,10943,00
JČ ENERGETIKABAAJIHENCZ00050770572 360,002 360,00+0,852 360,002 360,00002 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.HRADECBAAJITKACZ0005088955295,10295,10-0,03295,10295,1092 656282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 000,003 000,00+5,873 000,003 000,0040120 0002 772,003 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 030,004 030,000,004 030,004 030,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 555,301 555,30-2,961 555,301 555,3011 5551 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 311,203 334,50+0,923 308,403 361,107102 367 8902 244,503 417,40
KOVOSVITBAAKOSVICS0005004464430,70430,700,00430,70430,7000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351135,00112,60-9,63112,60135,009211 95086,00161,10
K-T-V INVESTBAAKOTVACZ0009048955478,00478,00-0,66478,00478,0073 346385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,001 800,000,001 800,001 800,00610 8001 217,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251968,00968,000,00968,00968,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853777,80777,80+0,36777,80777,8043 111590,10826,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804381,00381,000,00381,00381,0000225,80485,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,3028,300,0028,3028,300024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755505,60505,60-7,48505,60505,60105 056352,00621,60
METALIMEXBAAMETLXCS00084124582 617,502 617,500,002 617,502 617,50001 750,102 700,00
MINERVA BOSKOVICEBAAMIRVACS0005005552180,00180,000,00180,00180,0000157,40213,50
MJM LITOVELBAAZZNSRCS00084347591 025,001 025,000,001 025,001 025,0000331,001 026,00
MOTORPALBAAMOTORCZ0005084558420,00420,00+4,97420,00420,00145 880240,10509,00
NKT CABLESBAAKABKLCZ0005082255732,10732,20+0,01732,10732,2032 196616,00760,00
OKDBAAOKDCZ0005100651452,20430,00-5,90410,00452,201 307575 335270,50480,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558363,00363,00+0,27363,00363,004817 424180,10408,00
O2 C.R.BAATELECCZ0009093209358,00347,00-3,12339,70358,007 6122 660 131268,80361,00
PARAMOBAAPARAMCZ0005091355862,00862,00-4,11862,00862,0021 724465,10899,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,00+2,23110,00110,00202 20091,20127,00
PHILIP MORRIS ČRBAATABAKCS000841886915 693,4015 668,90-1,6715 600,0015 740,9032501 56113 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 567,001 567,000,001 567,001 567,0000957,001 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652238,10238,100,00234,10238,105112 079113,30276,20
POŠT.TISK.CENINBAAPTCENCZ00084392542 140,602 140,600,002 140,602 155,60001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158774,00697,50-9,90697,50774,008866 888572,00840,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 254,303 254,30+0,033 254,303 254,3026 5092 605,003 377,80
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 110,003 110,00-1,263 110,003 110,0026 2202 542,203 451,10
RMS MEZZANINEBAAPVTCS00084162511 550,001 550,000,001 550,001 550,00100155 0001 523,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 550,001 550,00+3,331 550,001 550,0000710,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 525,302 520,00-1,622 520,002 525,301025 2112 000,102 561,70
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 646,803 655,00
SELGENBAASELGECZ00090336501 250,001 250,000,001 250,001 250,0011 250402,501 320,00
SETUZABAASETUZCZ0008460052505,00505,00+1,00505,00506,6000306,20512,60
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 501,701 506,70+0,441 501,701 506,7000822,101 593,50
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458785,60785,600,00785,60785,6064 714573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259351,00351,00+0,14351,00351,0000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 650,003 650,000,003 650,003 650,0060219 0003 111,003 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 756,702 756,70-2,932 756,702 756,70513 7842 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251805,00805,00-3,01805,00805,0054 025560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300120,00120,00+0,41120,00120,0044152 92068,90155,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952925,50925,10+0,01925,00925,50130120 290550,00950,00
SPOLANABAASPOLACS000842495874,0074,00+1,5074,0074,001037 62256,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858206,40201,40-2,32201,20206,70448 994140,60225,00
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6000168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782532 050,002 062,00+0,582 026,002 062,003265 6601 851,702 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 000,103 800,10-9,523 800,104 000,10415 4003 060,804 310,00
SUBTERRABAASBTERCS00050230501 029,101 000,00-2,84928,501 032,00358361 613912,001 208,60
ŠMERAL BRNOBAASMERACS0005029354209,00204,50-2,15204,50209,00285 789140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 723,201 723,20+3,421 723,201 723,20001 000,001 723,20
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 418,601 418,60+3,161 375,101 418,6000719,001 418,60
TEPLÁRNY BRNOBAATPLBOCS00084521571 255,001 255,000,001 255,001 255,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351166,30166,30-9,07166,30166,30386 319103,10182,90
TOMABAATOMACZ0005088559426,40425,50-0,11425,50426,4017172 830168,70447,20
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
UNIPETROLBAAUNIPECZ000909150092,5090,70-2,1590,7093,0014 0041 290 85061,1092,70
UNITED ENERGYBABPSZTECZ0005113308191,00191,000,00191,00191,0000139,90199,50
UNITED ENERGYBAAPSZTECS00084586591 904,001 904,000,001 904,001 904,001426 6561 260,002 050,00
VČ ENERGETIKABAAVCENGCZ00050769502 850,002 860,10+0,352 850,002 860,10514 2802 341,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 005,104 006,10+0,024 005,104 006,10520 0283 100,004 100,00
VET ASSETS A.S.BAAJIPCZ000500585067,0067,00+8,0667,0067,0030220 23416,3084,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 800,001 800,000,001 800,001 800,00001 450,102 000,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850378,10378,10+2,18378,10378,1000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353420,00410,80-5,56410,80420,003414 151205,00450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150227,00227,00-5,06227,00227,0051 135205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657249,00249,000,00249,00249,0000180,70276,00
WIENERBERGER C.P.BAAJICIHCS00084158573 831,003 840,00+0,253 831,003 840,00002 600,103 840,00
WIENERBERGER C.P.BAEJICIHCZ000511550137,0037,000,0037,0037,000027,2039,00
ZČ ENERGETIKABAAZCENGCZ00050773545 201,205 201,300,005 201,205 201,30004 183,905 500,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 010,005 010,000,005 010,005 010,00003 650,005 010,00
ŽĎASBAAZDASCS0005031152448,90449,000,00439,50465,50735330 488310,10505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 378,101 378,10-1,151 378,101 385,30001 083,101 650,00