Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 7.7.2026 2:14
Akcie.cz»Kurzy CZ»RM-SYSTÉM

RM-SYSTÉM

Přehled RMS - 31.03.2009 17:00:00

Přehled obchodování na české burze RM-SYSTÉM. Aktuální kurzy, nabídka, poptávka, objemy. Možnost procházet vývoj v čase a řadit tituly podle jednotlivých kritérií.

27.03. 17:0030.03. 17:00
01.04. 17:0002.04. 17:00|aktuální
NázevČas
Poslední
cena
Poslední
množství
Změna
(Kč)
Průměrná
cena
Objem (Ks)Objem (Kč)
Poptávka
kusy
Poptávka
cena
Nabídka
cena
Nabídka
kusy
AAA AUTO GROUP N.V.31.03.09 16:58:048,200+0,707,8944 064347 544,001 8408,008,202 350
CETV31.03.09 16:59:32244,900+18,40240,9512 5773 030 446,002243,50246,0050
CPI FIM31.03.09 16:58:26113,500+2,00110,424 636511 916,0030113,00113,40100
ČEZ, A.S.31.03.09 16:53:55739,500+17,40737,106 0074 427 768,00500736,10739,601 200
ERSTE GROUP BANK AG31.03.09 16:59:54337,700+14,60336,4429 88510 054 448,00150337,70338,5043
KOMERČNÍ BANKA31.03.09 16:59:312 078,700+48,602 100,744 4469 339 888,0052 078,702 079,60300
O2 C.R.31.03.09 16:58:30406,000+0,60405,482 4681 000 714,001 199406,00411,00153
PFNONWOVENS31.03.09 16:53:04250,000+15,90246,493 118768 569,0016250,00251,50300
PHILIP MORRIS ČR31.03.09 16:56:585 894,300+94,305 867,8971416 620,00105 800,005 879,802
UNIPETROL31.03.09 16:53:56117,900+1,00119,4213 6931 635 262,0035117,60117,9020
VIG31.03.09 16:36:56571,000+0,50581,42642373 271,0010560,10572,0016
ATAS NÁCHOD31.03.09 09:00:040,0000,00472,0000,0080378,00559,9035
AVIA31.03.09 16:27:2034,000+7,1030,926186,003934,0040,003
BOHEMIA CRYS.GROUP31.03.09 14:27:1431,0000,0031,0000,002532,000,000
BRNĚN.VODÁR.A KAN.31.03.09 09:00:230,0000,001 254,0000,0011 015,000,000
CUKROVAR VRBÁTKY31.03.09 09:00:050,0000,004 203,0000,00253 362,400,000
ČESKÁ NÁMOŘ.PLAVBA31.03.09 09:00:120,0000,00561,0000,0000,00673,101
ČESKÁ SPOŘITELNA31.03.09 16:58:42767,0000,00767,0000,006730,00815,001
ČESKÉ VINAŘ.ZÁVODY31.03.09 09:00:08302,0000,00302,0000,0026302,00361,7020
ČKD KUTNÁ HORA31.03.09 16:03:00245,0000,00245,0000,0020245,000,000
DEUTSCHE TELEKOM AG31.03.09 16:53:01257,000-0,80262,534712 339,001256,20262,50100
ECM REAL ESTATE INV.31.03.09 16:59:52203,500+4,00201,97918185 408,0010199,50203,50199
ENERGOAQUA31.03.09 11:26:151 390,0000,001 390,0056 950,0051 280,001 390,00115
EXXON MOBIL31.03.09 16:59:091 403,0000,001 403,8000,001501 376,701 406,70150
FAGRON31.03.09 09:00:1785,6000,0086,0000,0000,00113,00498
HOLCIM (ČESKO)31.03.09 09:23:452 364,2000,002 366,0000,0051 902,502 839,205
HYPOTEČNÍ BANKA31.03.09 09:00:151 800,0000,001 800,0000,00801 503,001 900,0027
INTEL31.03.09 16:59:59305,000-3,00302,72319 384,002300,00345,10100
JÁCHYMOV PM31.03.09 10:32:061 150,0000,001 150,0000,005920,001 297,905
JM PLYNÁRENSKÁ31.03.09 09:25:355 500,8000,005 500,8000,0025 300,306 400,00163
KAROSERIA31.03.09 09:00:04819,9000,00819,9000,005790,00820,0069
KDYNIUM31.03.09 09:00:070,0000,004 950,0000,0000,000,000
LÁZNĚ PODĚBRADY31.03.09 14:00:531 330,1000,001 350,0000,00151 220,000,000
LÁZNĚ TEPLICE N.B.31.03.09 14:57:43850,000+50,00850,0043 400,001800,000,000
LÁZNĚ TEPLICE V Č.31.03.09 09:00:060,0000,00429,5000,0000,00690,00150
LE CYGNE SPORT.GR.31.03.09 09:00:130,0000,00546,2000,0000,000,000
LÉČ.LÁZ.MAR.LÁZNĚ31.03.09 09:28:450,0000,00792,0000,004633,601 490,0020
LIBERTY OSTRAVA31.03.09 16:27:591 623,500+22,301 656,23201332 903,0051 630,001 689,105
MCDONALD'S31.03.09 16:59:551 125,9000,001 125,9000,00101 130,800,000
METROSTAV31.03.09 09:31:10909,0000,00909,0000,001640,101 079,902
MICROSOFT31.03.09 16:59:59377,000+7,10375,4710238 298,0050360,00380,0050
MJM LITOVEL31.03.09 09:00:060,0000,001 550,0000,00301 250,000,000
NEW WORLD RESOURCES31.03.09 16:59:1571,900+2,9070,9158 4114 141 875,0026671,7071,904 106
NOKIA CORPORATION31.03.09 16:59:58239,000+6,80239,007317 447,001236,00278,6050
OHL ŽS31.03.09 09:00:042 130,0000,002 130,0000,0041 820,002 400,0023
PLIVA - LACHEMA31.03.09 09:00:09690,0000,00660,0000,0000,00660,0010
POŠT.TISK.CENIN31.03.09 16:04:371 701,3000,001 766,8000,0041 630,001 980,0022
PRAZSKE SLUZBY/SHS31.03.09 09:00:13600,0000,00600,0000,0030481,100,000
PRAŽSKÁ ENERGETIKA31.03.09 09:00:076 066,6000,006 066,6000,0036 000,006 470,004
PRAŽSKÁ PLYNÁREN.31.03.09 09:33:044 161,1000,004 163,1000,0024 163,100,000
RMS MEZZANINE31.03.09 09:48:230,0000,00901,2000,005801,30953,002
SČ ARMATURKA31.03.09 12:25:140,0000,00180,0000,0000,00180,0037
SELGEN31.03.09 10:06:421 250,0000,001 255,6000,0041 096,100,000
SETUZA31.03.09 13:35:340,0000,00250,0000,002971,00250,007
SM PLYNÁRENSKÁ31.03.09 09:40:035 100,0000,005 100,0000,0074 155,100,000
SM VOD.A KAN.OVA31.03.09 09:00:060,0000,001 913,0000,00321 531,000,000
ŠMERAL BRNO31.03.09 09:00:04310,0000,00310,0000,0091310,00380,009
TATRA31.03.09 16:55:1687,000+1,8087,00453 915,00386,0087,00497
TESLA KARLÍN31.03.09 09:00:04240,5000,00240,5000,0032240,00250,002
TOMA31.03.09 11:26:37620,000+14,00602,864929 540,002620,00659,4020
VČ PLYNÁRENSKÁ31.03.09 09:00:084 000,0000,004 201,1000,0023 361,000,000
VEBA TEXTILNÍ ZÁV.31.03.09 09:00:07260,0000,00261,2000,003 710260,000,000
VET ASSETS A.S.31.03.09 14:47:517,3000,007,391 2199 003,005 8747,207,404 260
VGP N.V.31.03.09 09:00:380,0000,00412,4000,0000,000,000
VÍTKOVICE31.03.09 15:22:53305,000+25,00288,224111 817,0010281,00299,9011
VOD.A KAN.KROMĚŘÍŽ31.03.09 16:01:580,0000,00590,0000,005480,00590,005
VOD.A KAN.TRUTNOV31.03.09 12:50:55230,000+25,00213,33306 400,0015206,000,000
VOLKSWAGEN AG ST.31.03.09 16:59:576 240,000-309,806 239,03743 673,0000,007 198,0010
ZENTIVA31.03.09 16:51:591 137,9000,001 139,9000,003001 138,401 140,0050
ŽPSV UH. OSTROH31.03.09 12:06:122 300,0000,002 300,0000,00101 850,002 300,0032