zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 11:53
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 01.07.2003

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.

30.05.200330.06.2003
02.07.200331.07.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852142,10142,100,00142,10142,1000110,00173,50
ALIACHEMBAASYNTHCZ000509195975,9077,700,0075,9077,70221 69068,9084,00
ALIACHEMBABSYNTHCZ00051126077,807,80-2,507,807,801209366,808,80
AMMANN CRBAASTVSTCS0005003755255,80255,800,00255,80255,8000241,00285,00
ATAS NÁCHODBAAATSNACS0005028257369,80369,80-7,55369,80369,8000210,00504,50
AVIABAAAVIACS000502075925,0025,000,0025,0025,000016,3041,90
BELAGRABAAZZNBRCZ0008449055240,10240,100,00240,10240,1000204,00300,00
BIOPHARM VÚBVLBAABIOPHCZ00090535591 209,801 209,800,001 209,801 209,8000750,001 350,00
BMTBAABMTBOCS0005030758398,10420,00+5,50398,10420,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607220,00203,200,00203,20223,0011926 168108,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454654,30654,30-4,87654,30654,302516 358365,50764,20
BRISK TÁBORBAABRITACZ0005074856640,50640,500,00640,50640,5000266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 300,501 300,500,001 300,501 300,5000567,801 300,50
B.G.M. CAPITALBFAPRVSTCZ0009094009260,00260,000,00260,00260,0000178,30304,50
B.G.M. HOLDINGBFAPRVZECZ0009089207224,10240,10+7,13224,10240,1000108,60240,10
CIMEX KONCERNBFBINFJICZ0009083606162,60162,600,00162,60162,600031,70262,50
CIMEX KONCERNBFAINFJICZ0009083507334,00334,000,00334,00334,00289 35297,00755,00
CONCORDIA INV.IFBFACONIFCZ0008021201256,30258,00+0,70256,30258,0000213,50278,00
CONSUS IFBFACONINCZ000802830552,6052,600,0052,6052,600042,1052,70
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 250,003 250,00-5,053 250,003 250,001548 7501 002,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807730,00730,000,00730,00730,0000730,001 080,00
ČECHOFRACHTBAACECHFCZ00084134574 375,004 375,000,004 375,004 375,00002 501,004 400,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556505,90506,700,00505,90506,70147 088367,30506,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027556 900,006 900,00+1,846 900,006 999,0068471 1803 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156962,20962,20+0,12962,20962,2000391,101 000,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607230,00235,50+1,94230,00236,005 8131 365 347180,10297,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752222,30221,40-0,40221,40222,307215 99581,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025838,6038,600,0038,6038,600028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457117,40117,50+0,25117,40117,50182 11458,00140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300106,20106,90-0,55103,30106,9016 0201 673 96483,20118,50
ČKD HRONOVBAACKDHRCZ0005093658472,00472,000,00472,00472,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051399,40399,400,00399,40399,4000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255630,00630,00+4,04630,00630,0000203,001 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653449,70449,70+9,97449,70449,7083 598253,00530,00
DKF HOLDINGBFADETKUCZ00090929047,307,30-8,757,307,30332415,408,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 126,501 126,500,001 126,501 126,5000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353461,20484,10+4,96461,20484,1000188,40484,10
ENERGOAQUABAAENRGACS0008419750692,50692,500,00692,50692,5000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460494,3097,00+3,0894,3097,0031530 31252,10113,90
EUROVIA CSBAASTASZCS00050228541 332,501 332,500,001 332,501 332,5000742,001 400,00
FINOP HOLDINGBAAFINOPCZ0008418001841,10843,80+2,96841,10843,8000575,20843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365511 308,4011 345,00+0,3311 307,5011 345,00005 501,0014 000,00
GUMOTEXBAAGUMOTCZ0005086751670,00670,000,00670,00670,0000226,00770,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 232,502 232,50+0,062 232,502 232,50001 835,102 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851690,00690,00+0,84690,00690,0013089 700450,10700,00
HOTEL PANORAMABAAPANORCS0008438354685,50685,500,00685,50685,5000409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509904,40904,40-0,11904,40904,4000373,00905,40
CHEVAK CHEBBAAVOKCHCZ0009061750275,00275,000,00275,00275,0000106,00275,00
IDEAL STANDARDBAAKEZTECS00084170692 662,502 662,500,002 662,502 662,50001 982,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 220,201 220,10-0,401 220,101 220,202024 4031 085,101 227,20
II.EPIC HOLDINGBFACZCOICZ0009085908152,20152,200,00152,20152,2000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001501,20501,200,00501,20501,2000427,10576,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757453,00466,800,00453,00466,8000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904170,00170,000,00170,00170,0000149,00394,20
JÁCHYMOV PMBAALAZJACS0008446753791,10791,10+1,00791,10791,10107 911406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657750,00750,00+7,37750,00750,0043 000261,90825,00
JČ ENERGETIKABAAJIHENCZ00050770572 400,102 400,10-5,872 400,102 400,1049 6001 665,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 700,002 700,00-5,262 700,002 700,0012 7002 052,203 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158451,00451,000,00451,00451,0000326,00451,10
JIHOSTROJBAAJIHSTCS000503636775,6075,600,0075,6075,60382 87340,1088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955335,50335,50-0,08335,50335,5062 013245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 720,002 720,000,002 720,002 720,00001 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 284,403 278,10-0,063 278,103 284,40002 912,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 600,601 600,60-5,911 600,601 600,6046 4021 505,002 270,30
KABLO ELEKTROBAAKABLOCS00050341563 152,503 152,50+0,073 152,503 152,50618 9151 720,503 303,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050250,0050,000,0050,0050,000041,0067,00
KAROSERIABAAAVIABCS0005032150329,00329,000,00329,00329,0000267,00376,10
KDYNIUMBAAKDYNICZ00050236552 145,502 145,500,002 145,502 145,50001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 989,601 990,00-0,151 879,001 990,20319632 4681 437,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464531,70516,70-4,52514,20541,2000400,00646,50
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 028,001 028,000,001 028,001 028,0000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351152,80152,800,00152,80152,800088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 095,501 095,00-0,541 091,201 095,502224 072953,101 125,00
K-T-V INVESTBAAKOTVACZ0009048955528,00528,00-6,51528,00528,001528327,30636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 162,001 162,000,001 162,001 162,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251966,60966,600,00966,60966,6000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853625,50621,10-0,70607,50625,5000431,00627,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,00281,000,00281,00281,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 550,001 550,000,001 550,001 550,00001 033,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580024,0024,000,0024,0024,000016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251158,00158,00+0,06158,00158,001 341214 10043,50175,00
MADETABAAJIMLECS0008420550500,00500,00-8,47500,00500,002110 500261,00620,00
MANHATTAN IFBFAIFUNCZ00080046031 092,901 092,900,001 092,901 092,9000963,101 250,00
MEDICAMENTABAAMEDIKCZ0008455755423,20423,40-9,08423,20423,4072 963310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960159,00159,000,00159,00159,009 7701 612 05084,40160,00
METALIMEXBAAMETLXCS00084124581 881,101 921,00+2,121 881,101 925,00001 530,002 175,10
METROSTAVBAAMESTACZ0005006502302,60295,50-2,34295,40302,6018 9425 966 730140,00313,90
MILETABAAMILETCS000502745797,5097,500,0097,5097,500062,20114,00
MINERVA BOSKOVICEBAAMIRVACS0005005552181,50181,500,00181,50181,5000157,50250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000163,00661,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ0009088308220,00220,000,00220,00220,000062,10500,00
MOTORPALBAAMOTORCZ0005084558265,10265,100,00265,10265,1000200,00360,00
MSABAAMSACZ0005016501186,00186,00+0,48186,00186,0071 302175,50266,00
NKT CABLESBAAKABKLCZ0005082255677,80677,80+0,05677,80677,8021 356544,00940,00
ODKOLEKBAAODKOLCZ0009064051536,70550,00+2,47536,70550,0000252,00577,80
OKDBAAOKDCZ0005100651194,50194,00+1,04194,00194,500089,30200,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,000,001 000,001 000,0000820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355620,10620,10-6,75620,10620,1031 860370,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 750,002 750,000,002 750,002 750,00001 800,902 750,00
OSTROJBAAOSTROCS0008435558165,40165,40+0,06165,40165,4012520 67597,60175,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085263,0063,00-3,0763,0063,00637846,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959200,00200,000,00200,00200,0000186,20313,10
O2 C.R.BAATELECCZ0009093209285,10277,00-7,82277,00285,108 1932 307 999212,00380,00
PARAMOBAAPARAMCZ0005091355468,40468,40+0,04468,40468,401468356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695891,2091,20+0,9991,2091,200068,70120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 515,9013 554,50+1,0713 515,9013 554,5033446 5248 697,0013 756,60
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650770,50772,10+0,19770,50772,1000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453852,10852,100,00852,10852,1000616,50852,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465298,2098,200,0098,2098,200067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 043,002 043,000,002 043,002 043,00001 140,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158801,00811,20+1,27801,00811,2000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 450,002 430,10-3,662 430,102 450,001331 6111 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 911,502 911,50+0,012 911,502 911,50002 206,003 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 201,101 201,100,001 201,101 201,1000643,001 201,10
RAAB KARCH.STAVIVABAARAABCZ0005101154101,20101,200,00101,20101,200078,40110,00
RMS MEZZANINEBAAPVTCS00084162511 852,201 774,80-5,901 774,801 852,20916 1281 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455550,00550,00+7,84550,00550,0010658 300316,00550,00
SČ ARMATURKABAASCARMCS0005003854168,00168,00-0,11168,00168,0000110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 314,702 314,70-1,232 314,702 314,70001 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 100,003 100,000,003 100,003 100,00002 267,103 430,00
SELGENBAASELGECZ0009033650280,30280,300,00280,30280,3000242,00377,10
SETUZABAASETUZCZ0008460052276,00276,000,00276,00276,0041 104183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350770,50770,50+2,46770,50770,5000317,20777,50
SFINXBAASFINXCS0005036458250,00250,000,00250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SIGMIABAASIGMICZ0009077202115,10115,10+4,16115,10115,100084,601 000,00
SILONBAASILONCZ0005094458602,60602,60+9,54602,60602,60844508 594270,50602,60
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259420,00420,000,00420,00420,0062 520251,00462,00
SM ENERGETIKABAASMENGCZ00050783522 733,102 708,00-0,912 708,002 733,10001 600,302 940,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 699,002 699,000,002 699,002 699,00002 081,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251951,00951,000,00951,00951,0000551,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00348,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952501,20503,20+0,41501,20503,202613 065233,30535,00
SPOLANABAASPOLACS000842495872,1072,20+0,1372,1072,200054,2084,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858119,00119,00+0,42119,00119,00121 42877,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753201,10201,10+0,49201,10201,104804126,70257,80
STČ ENERGETICKÁBAASTRENCZ00050782532 000,002 000,00-1,962 000,002 000,001224 0001 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 000,003 000,000,003 000,003 000,00002 301,003 550,00
SUBTERRABAASBTERCS00050230501 060,001 060,00+3,921 060,001 060,002324 380637,101 098,00
ŠKODA PRAHABAASKOPHCS0005006857141,30161,00+6,48141,30161,00162 458109,00200,00
ŠMERAL BRNOBAASMERACS0005029354135,00135,000,00135,00135,00794545,20135,10
ŠTI HOLDINGBFASTICZ0009087805900,10920,00+2,22900,10920,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 100,001 100,00+3,371 100,001 100,0000713,101 100,00
TATRABAATATRACS000501845638,2038,20-0,2638,2038,20321 22236,0052,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,70456,700,00456,70456,7000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255663,10663,100,00663,10663,1000528,00667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950466,90466,90-2,38466,90501,2000340,00485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 200,101 200,100,001 200,101 205,1000760,501 430,40
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685556,0056,000,0056,0056,000024,2062,00
TESLA KARLÍNBAATSLKACS000502135192,0092,000,0092,0092,000037,70110,00
TESLA SEZAMBAATSLSECS0005009851511,00511,000,00511,00511,0000270,50560,00
TOMABAATOMACZ000508855974,1074,100,0074,1074,101218 96667,10101,20
TONAKBAATONAKCS000500605529,0029,000,0029,0029,000024,1032,10
TRANZABAATRANZCZ0005076356134,30134,300,00134,30134,3000105,00136,00
TYLEX LETOVICEBAATYLEXCS000500615490,0090,000,0090,0090,000067,80152,50
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 740,001 740,000,001 740,001 740,0000544,001 750,00
UNION BANKABAAUNBOCZ00080250040,000,000,000,000,00000,000,00
UNIPETROLBAAUNIPECZ000909150052,3053,60+3,4752,0054,001 60584 64831,0056,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354137,00138,00+0,72137,00138,0000111,00199,00
UNITED ENERGYBAAPSZTECS00084586591 450,001 450,000,001 450,001 450,0000900,001 450,00
UNITED ENERGYBABPSZTECZ0005113308140,00140,00+2,86140,00140,009613 44091,00140,00
VČ ENERGETIKABAAVCENGCZ00050769502 433,002 435,00-6,542 433,002 450,10921 9671 570,002 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 100,003 100,000,003 100,003 100,00002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658380,00380,00+1,60380,00380,003011 400271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585022,0020,00-4,7620,0022,005 281110 27619,0087,90
VHOSBAAVHOSCZ0009047254786,00786,000,00786,00786,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 540,101 540,100,001 540,101 540,10001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159856,00856,000,00856,00856,0000700,00907,00
VÍTKOVICEBAAVITKOCZ000509855812,8012,80+3,2212,8012,801 00012 8007,5013,80
VLNAPBAAVLNAPCZ000508765058,0058,000,0058,0058,000042,9080,00
VODÁRENSKÁBAAVOAZCZ0009051256357,80357,800,00357,80357,8000260,10515,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850335,30335,300,00335,30335,3000160,90335,30
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056246,00246,000,00246,00246,0000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353187,00187,000,00187,00187,0000110,00200,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150252,00252,000,00252,00252,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657190,00190,00-3,55190,00190,00101 900100,20206,90
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956195,00195,000,00195,00195,000091,10234,10
VULKANBAAVULKACZ0005100453355,00355,000,00355,00355,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 482,002 485,10+0,122 482,002 485,10001 715,202 639,00
WIENERBERGER C.P.BAEJICIHCZ000511550124,1024,10-3,2124,1024,1090 4402 349 99617,1026,40
YTONGBAAPORBECS00084201623 890,803 890,100,003 890,103 890,80002 950,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 592,205 592,20-0,135 592,205 592,2015 5922 028,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 203,003 204,00+0,033 203,003 204,00002 320,203 990,00
ŽĎASBAAZDASCS0005031152293,00311,00+6,14293,00311,004513 887212,50315,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 550,004 550,000,004 550,004 550,00418 2002 806,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,0064,000,0064,0064,000045,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 629,901 629,90-1,661 629,901 629,902845 637587,101 706,00