zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 23:20
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 20.06.2003

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.

21.05.200319.06.2003
23.06.200321.07.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852142,10142,100,00142,10142,1000110,00173,50
ALIACHEMBAASYNTHCZ000509195978,5080,000,0078,5080,00755 92568,9084,00
ALIACHEMBABSYNTHCZ00051126078,207,90-3,657,908,203512 8246,808,80
AMMANN CRBAASTVSTCS0005003755258,20270,40+4,72258,20270,4000241,00285,00
ATAS NÁCHODBAAATSNACS0005028257364,60364,600,00364,60364,6000210,00504,50
AVIABAAAVIACS000502075925,0025,000,0025,0025,000016,3046,50
BELAGRABAAZZNBRCZ0008449055240,10240,100,00240,10240,1000204,00367,00
BIOPHARM VÚBVLBAABIOPHCZ00090535591 190,001 190,000,001 190,001 190,0000750,001 350,00
BMTBAABMTBOCS0005030758398,00398,10+0,02398,00398,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607203,10203,20+0,14203,10203,20183 656108,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454764,20764,200,00764,20764,2000365,50764,20
BRISK TÁBORBAABRITACZ0005074856640,50640,500,00640,50640,5000266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 100,001 100,000,001 100,001 100,0000567,801 120,00
B.G.M. CAPITALBFAPRVSTCZ0009094009300,00300,00-0,03300,00300,0000178,30304,50
B.G.M. HOLDINGBFAPRVZECZ0009089207222,10222,10-7,45222,10222,10102 221108,60240,10
CIMEX KONCERNBFBINFJICZ0009083606162,60162,600,00162,60162,600031,70262,50
CIMEX KONCERNBFAINFJICZ0009083507316,40316,40-4,43316,40316,405015 82097,00755,00
CONCORDIA INV.IFBFACONIFCZ0008021201249,10256,80+3,04249,10256,8000213,10275,60
CONSUS IFBFACONINCZ000802830552,5052,60+0,1952,5052,600042,1052,70
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 206,003 250,00+1,373 206,003 250,00001 002,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807805,00805,000,00805,00805,0000800,001 080,00
ČECHOFRACHTBAACECHFCZ00084134574 360,104 373,40+0,304 360,104 373,40002 501,004 400,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556506,70506,700,00506,70506,7000367,30525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027556 675,006 675,10-4,646 675,006 675,10003 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156922,10922,10+0,01922,10922,101513 832391,101 000,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607211,00222,90+5,89211,00222,901 193255 472180,10297,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752221,20221,200,00221,20221,200081,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025838,6038,600,0038,6038,600028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457120,30120,00-0,41120,00120,3016519 81452,60140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300107,00107,10+0,28107,00109,0010 6961 155 05082,50118,50
ČKD HRONOVBAACKDHRCZ0005093658472,00472,000,00472,00472,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051399,00419,50+5,13399,00419,5000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255516,90531,10+2,74516,90531,1000203,001 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653338,00338,000,00338,00338,0000253,00530,00
DKF HOLDINGBFADETKUCZ00090929047,207,200,007,207,20005,408,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 200,001 200,000,001 200,001 200,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353451,20451,200,00451,20451,2000188,40477,00
ENERGOAQUABAAENRGACS0008419750780,00780,000,00780,00780,0000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460496,0098,50+2,6094,3098,5018117 35044,20113,90
EUROVIA CSBAASTASZCS00050228541 270,001 270,00-4,731 270,001 270,0078 890720,201 400,00
FINOP HOLDINGBAAFINOPCZ0008418001770,50770,60+0,01770,50770,6000560,10820,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365512 005,0012 005,000,0012 005,0012 005,00004 919,6014 000,00
GUMOTEXBAAGUMOTCZ0005086751700,00700,000,00700,00700,0021 400226,00770,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 201,002 201,000,002 201,002 201,00001 830,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851620,00620,000,00620,00620,001620450,10700,00
HOTEL PANORAMABAAPANORCS0008438354675,00675,00+3,84675,00675,0042 700409,30675,00
HYPOTEČNÍ BANKABACREGICZ0008030509903,40903,400,00903,40903,4000373,00903,40
CHEVAK CHEBBAAVOKCHCZ0009061750250,00250,000,00250,00250,0000106,00250,00
IDEAL STANDARDBAAKEZTECS00084170692 800,002 800,000,002 800,002 800,00001 982,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 220,001 220,100,001 220,001 220,101518 3001 070,501 227,20
II.EPIC HOLDINGBFACZCOICZ0009085908151,60151,600,00151,60151,6000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,40533,40-3,83533,40533,401533427,10581,20
INTERHOTEL VORONĚŽBAAVORONCS0008449757448,50467,10+0,86448,50467,1000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904160,00170,00+6,25160,00170,0000149,00426,00
JÁCHYMOV PMBAALAZJACS0008446753816,20816,200,00816,20816,2000406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657613,10727,00+7,70613,10727,001812 403213,30825,00
JČ ENERGETIKABAAJIHENCZ00050770572 400,002 440,00+3,382 400,002 440,00001 633,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 050,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158446,00451,10+1,14446,00451,1000326,00451,10
JIHOSTROJBAAJIHSTCS000503636780,1080,100,0080,1080,100035,3088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955335,10335,100,00335,10335,1000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 800,002 805,00+1,262 800,002 805,00001 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 307,003 307,00+9,973 307,003 307,0026 6142 911,604 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 880,101 880,10+0,561 880,101 880,10001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341563 110,003 112,30+0,073 110,003 112,30001 706,003 303,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050250,0050,000,0050,0050,000041,0067,00
KAROSERIABAAAVIABCS0005032150310,00310,000,00310,00310,0000251,00376,10
KDYNIUMBAAKDYNICZ00050236552 400,502 400,500,002 400,502 400,50001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 909,501 897,00-2,211 897,001 969,00443845 7731 437,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464537,90541,30+0,63537,90541,3000400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 085,001 085,000,001 085,001 085,0000582,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351150,80150,80+0,06150,80150,800088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 090,001 090,20+0,011 090,001 090,203032 705953,101 125,00
K-T-V INVESTBAAKOTVACZ0009048955555,30564,80+1,71555,30570,3000327,30636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 056,001 056,00+0,341 056,001 056,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ00084312511 134,001 134,00-4,541 134,001 134,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853605,00627,50+3,71605,00627,5000431,00627,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,00281,00+3,69281,00281,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 573,001 573,000,001 573,001 573,00001 033,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580024,7024,700,0024,7024,700016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251150,30150,100,00150,00155,70981147 74443,50175,00
MADETABAAJIMLECS0008420550521,10541,60+3,93521,10541,6000261,00620,00
MANHATTAN IFBFAIFUNCZ00080046031 075,101 075,100,001 075,101 075,1000963,101 250,00
MEDICAMENTABAAMEDIKCZ0008455755469,80469,80+2,15469,80469,8000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960150,00150,000,00150,00150,007210 80084,40160,00
METALIMEXBAAMETLXCS00084124581 965,501 975,000,001 965,501 975,00001 530,002 175,10
METROSTAVBAAMESTACZ0005006502305,10307,10+0,65305,10307,103 3721 062 180137,10313,90
MILETABAAMILETCS000502745797,5097,500,0097,5097,500062,20115,50
MINERVA BOSKOVICEBAAMIRVACS0005005552180,00180,000,00180,00180,0000150,10250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000163,00661,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ0009088308200,00200,000,00200,00200,000048,10500,00
MOTORPALBAAMOTORCZ0005084558270,00282,70+10,00270,00282,7010128 172200,00420,00
MSABAAMSACZ0005016501201,60200,50+0,04200,40201,6000175,50266,00
NKT CABLESBAAKABKLCZ0005082255656,10656,10+1,25656,10656,1021 312494,10940,00
ODKOLEKBAAODKOLCZ0009064051577,80577,800,00577,80577,8000252,00577,80
OKDBAAOKDCZ0005100651185,20185,20-2,57185,20185,209517 59486,20200,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,000,001 000,001 000,0000820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355504,00504,000,00504,00504,0000370,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 750,002 750,000,002 750,002 750,00001 800,902 750,00
OSTROJBAAOSTROCS0008435558167,00167,00-0,05167,00167,0081 33697,60175,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,00201,000,00201,00201,0000186,20313,10
O2 C.R.BAATELECCZ0009093209324,80327,40+0,30322,60327,406 5162 115 255212,00380,00
PARAMOBAAPARAMCZ0005091355486,00486,00-1,41486,00486,006129 646356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958100,00100,000,00100,00100,000068,70120,00
PHILIP MORRIS ČRBAATABAKCS000841886912 625,8012 584,60-0,0912 584,6012 625,8057719 5887 871,2013 756,60
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650767,90768,000,00767,90768,0000502,00990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453813,50813,50-0,04813,50813,5043 254616,50834,30
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465296,4096,70-4,5496,4096,70333 19167,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 030,602 032,80+3,652 030,602 032,8000969,602 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158820,00820,000,00820,00820,0000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 316,602 400,00+3,442 316,602 400,00001 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 975,002 850,50-4,722 850,502 992,00002 160,103 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 151,001 151,100,001 151,001 152,3000643,001 151,10
RAAB KARCH.STAVIVABAARAABCZ0005101154108,5097,30-1,4197,30108,5014014 74278,40110,00
RMS MEZZANINEBAAPVTCS00084162511 959,001 959,00+7,041 959,001 959,001835 2621 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455470,00470,000,00470,00470,0041 880316,00489,30
SČ ARMATURKABAASCARMCS0005003854153,20153,20-5,37153,20153,20152 298110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 500,002 500,000,002 500,002 500,00717 5001 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 100,003 100,000,003 100,003 100,00002 265,203 430,00
SELGENBAASELGECZ0009033650280,30280,300,00280,30280,3000242,00395,60
SETUZABAASETUZCZ0008460052248,70251,70+1,20248,70251,7000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350749,00749,000,00749,00749,0096 741317,20764,20
SFINXBAASFINXCS0005036458290,00290,000,00290,00290,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SIGMIABAASIGMICZ000907720284,6084,600,0084,6084,600084,601 000,00
SILONBAASILONCZ0005094458465,10465,10-3,10465,10465,1041 860268,10480,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259450,00450,000,00450,00450,0000251,00462,00
SM ENERGETIKABAASMENGCZ00050783522 850,002 850,00+8,942 850,002 850,00617 1001 550,102 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 699,002 699,000,002 699,002 699,00002 020,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251951,00951,000,00951,00951,0000551,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00348,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952500,50510,00+1,93500,50510,00408207 804233,30535,00
SPOLANABAASPOLACS000842495870,1070,100,0070,1070,100054,2084,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858117,30117,60+0,25117,30123,4029235 79477,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753220,00220,000,00220,00220,0000123,90257,80
STČ ENERGETICKÁBAASTRENCZ00050782532 080,002 080,00+1,962 050,002 080,002857 9701 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 800,102 800,10-6,502 800,102 800,1025 6002 301,003 550,00
SUBTERRABAASBTERCS0005023050926,10926,10-3,58926,10926,1032 778617,001 098,00
ŠKODA PRAHABAASKOPHCS0005006857131,20131,200,00131,20131,2000109,00200,00
ŠMERAL BRNOBAASMERACS0005029354135,00135,000,00135,00135,000045,20135,10
ŠTI HOLDINGBFASTICZ0009087805900,00900,000,00900,00900,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351845,00845,00+0,23845,00845,0032 535713,10920,00
TATRABAATATRACS000501845638,0038,00+1,8738,0038,001 00038 00036,0053,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,70456,700,00456,70456,7000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255667,80667,800,00667,80667,8000528,00667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950455,60455,60+0,06455,60455,6000340,00485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 062,201 062,200,001 062,201 062,2000760,501 430,40
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685556,0056,000,0056,0056,000024,2062,00
TESLA KARLÍNBAATSLKACS000502135192,5092,50+0,5492,5092,500037,70110,00
TESLA SEZAMBAATSLSECS0005009851560,00560,00+5,96560,00560,0012167 760270,50560,00
TOMABAATOMACZ000508855974,1074,100,0074,1074,10141 03767,10102,00
TONAKBAATONAKCS000500605527,0027,00+4,2427,0027,00551 48524,1032,10
TRANZABAATRANZCZ0005076356134,30134,300,00134,30134,3000105,00136,00
TYLEX LETOVICEBAATYLEXCS000500615497,3097,30+2,8597,3097,300067,80152,50
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 750,001 750,000,001 750,001 750,0000544,001 750,00
UNION BANKABAAUNBOCZ00080250040,000,000,000,000,00000,000,00
UNIPETROLBAAUNIPECZ000909150052,4053,60+2,4852,2053,601 17162 07931,0056,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354152,00152,000,00152,00152,0000111,00207,00
UNITED ENERGYBABPSZTECZ0005113308136,10136,10+0,07136,10136,1053072 13391,00140,00
UNITED ENERGYBAAPSZTECS00084586591 450,001 400,000,001 380,501 450,0000900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 740,002 740,00-1,432 740,002 740,00001 500,602 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 300,003 300,000,003 300,003 300,00002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658285,00285,000,00285,00285,008323 655271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585022,2022,20+8,2922,2022,201 00022 20019,0087,90
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 MIKULOVBAAVINOMCS0008465159905,00905,00-0,11905,00905,0032 715700,00907,00
VÍTKOVICEBAAVITKOCZ000509855812,0012,000,0012,0012,007519 0127,5013,80
VLNAPBAAVLNAPCZ000508765058,1058,100,0058,1058,101058142,9080,00
VODÁRENSKÁBAAVOAZCZ0009051256357,80357,800,00357,80357,8000260,10515,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850328,00328,00+4,42328,00328,0018560 680160,90328,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056236,00236,000,00236,00236,0000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353200,00200,000,00200,00200,0000110,00200,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150252,00252,000,00252,00252,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657201,20201,200,00201,20201,2000100,20206,90
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956195,00195,000,00195,00195,000091,10234,10
VULKANBAAVULKACZ0005100453352,50352,50-0,70352,50352,5000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 500,002 500,00+1,822 500,002 500,001025 0001 715,102 639,00
WIENERBERGER C.P.BAEJICIHCZ000511550124,8024,90+3,7524,8024,900017,0026,40
YTONGBAAPORBECS00084201624 128,004 128,000,004 128,004 128,00002 780,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 927,105 927,100,005 927,105 927,1015 9272 028,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 202,003 202,000,003 202,003 202,00002 287,003 990,00
ŽĎASBAAZDASCS0005031152270,50270,60-0,11270,50270,6000212,50315,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 505,004 505,000,004 505,004 505,00836 0402 806,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,0064,000,0064,0064,000043,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 657,501 657,500,001 657,501 657,5000587,101 706,00