Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 19.6.2026 12:01
Akcie.cz»Kurzy CZ»RM-SYSTÉM

RM-SYSTÉM

Přehled RMS - 23.02.2010 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.

19.02. 17:0022.02. 17:00
24.02. 17:0025.02. 17:0019.06. 12:00|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.23.02.10 14:16:1513,800-0,1013,8910 450145 145,0017013,8014,005 000
CETV23.02.10 16:57:20522,500-12,50529,061 668882 469,0012522,60525,0012
CPI FIM23.02.10 16:57:41187,000-5,40188,923 700698 996,0050186,30187,00135
ČEZ, A.S.23.02.10 16:57:58874,200-2,90870,495 4704 761 563,00200868,00874,0050
ERSTE GROUP BANK AG23.02.10 16:58:20721,100-22,90726,0710 6137 705 756,0041721,10725,9050
KITD, V LIKVIDACI23.02.10 12:13:11186,5000,00186,5000,0030185,00199,9072
KOMERČNÍ BANKA23.02.10 16:58:243 695,000-15,003 694,894161 537 075,002923 683,003 698,9010
O2 C.R.23.02.10 16:57:07447,000-0,50448,886 2892 822 986,001 100445,90449,50100
PFNONWOVENS23.02.10 16:57:09434,000-3,90434,21250108 552,00100431,20438,10100
PHILIP MORRIS ČR23.02.10 15:50:1610 208,2000,0010 208,2000,00110 100,0010 150,0010
UNIPETROL23.02.10 16:27:41135,700-1,70136,0412 1961 659 171,0035135,80136,70250
VIG23.02.10 16:58:45925,000-13,00925,273229 609,0025913,10924,8025
ATAS NÁCHOD23.02.10 09:00:03565,6000,00430,0000,0080344,00430,002 000
BOHEMIA CRYS.GROUP23.02.10 09:00:1237,8000,0037,8000,006737,800,000
BRNĚN.VODÁR.A KAN.23.02.10 09:00:151 020,0000,001 020,0000,00301 020,001 346,508
CUKROVAR VRBÁTKY23.02.10 09:00:042 720,0000,003 001,0000,00253 001,000,000
ČESKÁ NÁMOŘ.PLAVBA23.02.10 12:15:58345,6000,00414,8000,0021331,90715,008
ČESKÁ SPOŘITELNA23.02.10 09:52:43937,9000,00937,9000,00100901,10946,003
ČESKÉ VINAŘ.ZÁVODY23.02.10 09:54:08325,0000,00325,0000,005316,00344,9030
ČKD KUTNÁ HORA23.02.10 09:00:02223,0000,00231,0000,0030216,000,000
DEUTSCHE TELEKOM AG23.02.10 16:59:53256,400-2,60256,4010025 640,005252,00254,10300
ECM REAL ESTATE INV.23.02.10 16:59:03292,000-2,00287,7933997 562,00100285,90292,0032
ENERGOAQUA23.02.10 10:11:561 354,0000,001 354,0000,00101 200,301 440,0020
EXXON MOBIL23.02.10 16:39:561 278,0000,001 270,7000,001501 246,601 276,60150
FAGRON23.02.10 09:00:1165,0000,0065,0000,0010050,1065,001 480
HOLCIM (ČESKO)23.02.10 09:00:093 200,0000,003 200,0000,0023 200,003 650,003
INTEL23.02.10 16:59:54388,4000,00388,4000,00600385,80393,80600
JÁCHYMOV PM23.02.10 11:14:281 000,0000,001 000,2000,002801,201 200,0010
JM PLYNÁRENSKÁ23.02.10 16:55:555 400,0000,005 400,0000,0034 400,005 800,0010
KAROSERIA23.02.10 09:00:03699,0000,00699,0000,003620,30730,0060
KDYNIUM23.02.10 09:00:054 900,0000,004 900,0000,0000,004 900,0010
LÁZNĚ PODĚBRADY23.02.10 13:41:081 280,100-319,901 368,061520 521,0011 280,101 798,906
LÁZNĚ TEPLICE N.B.23.02.10 09:21:02599,0000,00655,6000,002655,60989,00281
LÁZNĚ TEPLICE V Č.23.02.10 13:24:46287,0000,00287,0000,0020287,00800,00650
LE CYGNE SPORT.GR.23.02.10 16:56:09550,0000,00550,0000,0030480,00700,009
LÉČ.LÁZ.MAR.LÁZNĚ23.02.10 09:00:04999,0000,00999,0000,0010800,000,000
LIBERTY OSTRAVA23.02.10 16:49:563 810,000-40,003 812,85129491 858,0013 810,003 865,002
MCDONALD'S23.02.10 16:48:481 207,0000,001 207,0000,002501 211,301 220,0010
METROSTAV23.02.10 09:20:38890,400+124,70890,401311 575,002890,40962,9010
MICROSOFT23.02.10 16:56:55547,3000,00547,3000,00500537,90547,90500
NEW WORLD RESOURCES23.02.10 16:57:13177,300-2,60178,7220 2613 621 069,00500177,20177,402
NOKIA CORPORATION23.02.10 16:47:51251,200-2,20251,4515438 724,00300249,00253,4096
OHL ŽS23.02.10 09:00:032 760,0000,002 760,0000,0012 209,000,000
POŠT.TISK.CENIN23.02.10 09:28:502 049,9000,002 039,9000,0011 800,102 196,503
PRAZSKE SLUZBY/SHS23.02.10 13:25:19197,1000,00197,1000,0020198,000,000
PRAŽSKÁ ENERGETIKA23.02.10 09:00:057 500,0000,007 490,0000,0027 040,007 490,005
PRAŽSKÁ PLYNÁREN.23.02.10 09:00:064 820,0000,004 820,0000,0044 820,005 300,002
RMS MEZZANINE23.02.10 09:00:04900,0000,00911,2000,002855,600,000
SELGEN23.02.10 09:55:301 085,7000,001 205,6000,0021 201,201 430,0014
SETUZA23.02.10 09:22:1361,3000,0062,3000,002061,40180,003
SM PLYNÁRENSKÁ23.02.10 16:55:455 200,0000,005 199,9000,0054 621,005 199,901
SM VOD.A KAN.OVA23.02.10 09:29:141 435,6000,001 445,6000,0021 435,601 988,005
ŠMERAL BRNO23.02.10 16:33:18226,0000,00227,0000,0010261,20339,0020
TATRA23.02.10 13:21:48137,000+1,90137,004548,00243132,50137,00143
TESLA KARLÍN23.02.10 14:18:07269,0000,00269,0000,0060212,00269,0020
TOMA23.02.10 09:00:06605,0000,00605,0000,0086605,000,000
VČ PLYNÁRENSKÁ23.02.10 12:42:514 500,5000,004 500,5000,0033 650,204 750,0010
VEBA TEXTILNÍ ZÁV.23.02.10 11:58:27460,0000,00465,0000,0010450,00588,0020
VET ASSETS A.S.23.02.10 16:29:2510,400-0,1010,404905 096,003810,2010,604 131
VGP N.V.23.02.10 09:00:220,0000,00412,4000,0000,000,000
VÍTKOVICE23.02.10 16:07:42390,0000,00390,0000,00117385,20390,0015
VOD.A KAN.KROMĚŘÍŽ23.02.10 15:46:07300,0000,00300,0000,0093300,00380,0020
VOD.A KAN.TRUTNOV23.02.10 09:00:10191,0000,00191,0000,009173,00229,2020
VOLKSWAGEN AG ST.23.02.10 15:45:511 705,000+5,001 720,38235404 289,0071 701,001 705,0016
ZENTIVA23.02.10 16:21:30985,900-0,30985,904544 366,0050973,00986,3050
ŽPSV UH. OSTROH23.02.10 09:00:082 700,0000,002 700,0000,0042 201,203 200,0030