zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 15:37
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 23.06.2003

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.

23.05.200320.06.2003
24.06.200323.07.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852142,10142,100,00142,10142,1000110,00173,50
ALIACHEMBAASYNTHCZ000509195980,0077,00-3,7577,0080,00241 87268,9084,00
ALIACHEMBABSYNTHCZ00051126077,907,900,007,907,903002 3706,808,80
AMMANN CRBAASTVSTCS0005003755270,40270,400,00270,40270,4000241,00285,00
ATAS NÁCHODBAAATSNACS0005028257364,60364,600,00364,60364,6000210,00504,50
AVIABAAAVIACS000502075925,0025,000,0025,0025,000016,3041,90
BELAGRABAAZZNBRCZ0008449055240,10240,100,00240,10240,1000204,00300,00
BIOPHARM VÚBVLBAABIOPHCZ00090535591 190,001 190,000,001 190,001 190,0000750,001 350,00
BMTBAABMTBOCS0005030758398,00398,00-0,02398,00398,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607203,20203,10-0,04203,10203,2010020 314108,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454764,20764,200,00764,20764,2000365,50764,20
BRISK TÁBORBAABRITACZ0005074856640,50640,500,00640,50640,5000266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 100,001 200,00+9,091 100,001 200,0000567,801 200,00
B.G.M. CAPITALBFAPRVSTCZ0009094009300,00290,00-3,33290,00300,0000178,30304,50
B.G.M. HOLDINGBFAPRVZECZ0009089207222,10230,10+3,60222,10230,1000108,60240,10
CIMEX KONCERNBFBINFJICZ0009083606162,60162,600,00162,60162,600031,70262,50
CIMEX KONCERNBFAINFJICZ0009083507300,00300,00-5,18300,00300,00103 00097,00755,00
CONCORDIA INV.IFBFACONIFCZ0008021201255,00255,10-0,66255,00255,1000213,30275,60
CONSUS IFBFACONINCZ000802830552,6052,600,0052,6052,600042,1052,70
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 500,003 500,00+7,693 500,003 500,0050175 0001 002,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807805,00805,000,00805,00805,0000800,001 080,00
ČECHOFRACHTBAACECHFCZ00084134574 373,404 375,00+0,034 373,404 375,00002 501,004 400,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556506,70506,700,00506,70506,7000367,30506,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027556 500,006 500,00-2,626 500,006 500,00426 0003 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156950,00950,00+3,02950,00950,001817 100391,101 000,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607210,60215,80-3,18210,60218,002 416513 714180,10297,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752221,20221,200,00221,20221,200081,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025838,6038,600,0038,6038,600028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457111,50112,20-6,50111,50112,20273 01757,60140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300107,20110,00+2,70107,20111,708 689952 72582,50118,50
ČKD HRONOVBAACKDHRCZ0005093658472,00472,000,00472,00472,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051421,60421,40+0,45421,40421,6000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255531,10550,00+3,55531,10550,0000203,001 050,00
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
ENERGOAQUABAAENRGACS0008419750780,00780,000,00780,00780,001 5621 327 560486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460495,2095,20-3,3595,2095,3023622 46852,10113,90
EUROVIA CSBAASTASZCS00050228541 270,601 270,60+0,041 270,601 270,6022 541720,201 400,00
FINOP HOLDINGBAAFINOPCZ0008418001770,50769,30-0,16769,30770,503627 731560,10820,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365512 005,0012 005,000,0012 005,0012 005,00005 500,0014 000,00
GUMOTEXBAAGUMOTCZ0005086751700,00700,000,00700,00700,0000226,00770,00
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 PRAHABAAFORUMCS0008442851670,00670,00+8,06670,00670,003926 130450,10700,00
HOTEL PANORAMABAAPANORCS0008438354718,50718,50+6,44718,50718,5000409,30718,50
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 220,101 220,100,001 220,101 220,101012 2011 085,101 227,20
II.EPIC HOLDINGBFACZCOICZ0009085908151,60151,90+0,19151,60151,9000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,40533,400,00533,40533,4000427,10576,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757454,70445,60-4,60445,60454,7000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904170,00170,000,00170,00170,0000149,00394,50
JÁCHYMOV PMBAALAZJACS0008446753816,20816,200,00816,20816,2000406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657650,10650,10-10,57650,10650,10149 101238,00825,00
JČ ENERGETIKABAAJIHENCZ00050770572 440,002 440,000,002 440,002 440,00001 665,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 051,303 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158451,10451,00-0,02451,00451,1000326,00451,10
JIHOSTROJBAAJIHSTCS000503636788,1088,10+9,9888,1088,1013411 80539,3088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955335,10335,100,00335,10335,1000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 800,002 801,00-0,142 800,002 801,00616 8021 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 300,003 138,20-5,103 138,203 300,00002 911,604 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 880,101 880,100,001 880,101 880,10001 505,002 271,80
KABLO ELEKTROBAAKABLOCS00050341563 112,303 155,00+1,373 112,303 155,00001 706,003 303,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050250,0050,000,0050,0050,000041,0067,00
KAROSERIABAAAVIABCS0005032150310,00310,000,00310,00310,0000267,00376,10
KDYNIUMBAAKDYNICZ00050236552 251,002 251,00-6,222 251,002 251,00511 2551 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 909,301 896,70-0,011 892,001 909,30232440 1761 437,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464541,30541,20-0,01541,20541,3000400,00646,50
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 085,001 085,000,001 085,001 085,0000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351139,20139,20-7,69139,20139,20141 94988,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 090,401 090,60+0,031 090,301 090,6099 814953,101 125,00
K-T-V INVESTBAAKOTVACZ0009048955530,30530,30-6,10530,30530,3021 061327,30636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 056,001 056,000,001 056,001 056,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ00084312511 050,301 050,30-7,381 050,301 050,3022 101563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853627,50627,500,00627,50627,5000431,00627,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,00281,000,00281,00281,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 573,001 573,000,001 573,001 573,00001 033,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580024,0024,00-2,8324,0024,000016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251149,00151,30+0,79149,00155,8033851 60743,50175,00
MADETABAAJIMLECS0008420550545,30545,30+0,68545,30545,3000261,00620,00
MANHATTAN IFBFAIFUNCZ00080046031 075,101 075,100,001 075,101 075,1000963,101 250,00
MEDICAMENTABAAMEDIKCZ0008455755469,80469,800,00469,80469,8000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960144,50144,50-3,66144,50144,500084,40160,00
METALIMEXBAAMETLXCS00084124582 112,002 112,00+6,932 112,002 112,001123 2321 530,002 175,10
METROSTAVBAAMESTACZ0005006502305,70305,70-0,45305,70307,6000140,00313,90
MILETABAAMILETCS000502745797,5097,500,0097,5097,500062,20115,50
MINERVA BOSKOVICEBAAMIRVACS0005005552180,00180,000,00180,00180,0000150,20250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000163,00661,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ0009088308200,00200,000,00200,00200,000052,50500,00
MOTORPALBAAMOTORCZ0005084558265,10265,10-6,22265,10265,10164 242200,00400,00
MSABAAMSACZ0005016501201,00201,00+0,24201,00201,0081 608175,50266,00
NKT CABLESBAAKABKLCZ0005082255656,90657,80+0,25656,90657,8063 944544,00940,00
ODKOLEKBAAODKOLCZ0009064051577,40577,40-0,06577,40577,4042 310252,00577,80
OKDBAAOKDCZ0005100651190,10190,10+2,64190,10190,10193 61286,20200,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,000,001 000,001 000,0000820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355504,00554,40+10,00504,00554,4000370,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 750,002 750,000,002 750,002 750,00513 7501 800,902 750,00
OSTROJBAAOSTROCS0008435558167,00167,000,00167,00167,00142 33897,60175,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,00201,000,00201,00201,0000186,20313,10
O2 C.R.BAATELECCZ0009093209327,40341,90+4,42327,20342,005 0581 701 898212,00380,00
PARAMOBAAPARAMCZ0005091355460,00460,10-5,32460,00460,1041 840356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958100,00100,000,00100,00100,000068,70120,00
PHILIP MORRIS ČRBAATABAKCS000841886912 700,0012 728,70+1,1412 700,0012 728,709114 5017 871,2013 756,60
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650768,00768,000,00768,00768,0043 072699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453852,10852,10+4,74852,10852,1000616,50852,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465296,7097,00+0,3196,7097,000067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 032,802 042,50+0,472 032,802 042,50001 075,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158820,00820,000,00820,00820,002621 320402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 400,002 400,000,002 400,002 400,0024 8001 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 948,202 948,20+3,422 948,202 948,20002 191,103 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 151,301 151,30+0,011 151,301 151,3000643,001 151,30
RAAB KARCH.STAVIVABAARAABCZ0005101154108,50108,50+11,51108,50108,5010010 85078,40110,00
RMS MEZZANINEBAAPVTCS00084162511 889,501 903,50-2,831 889,501 903,50001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455470,00501,00+6,59470,00501,0000316,00501,00
SČ ARMATURKABAASCARMCS0005003854153,00146,50-4,37146,50153,0000110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 401,002 401,00-3,962 401,002 401,0012 4011 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 100,003 100,000,003 100,003 100,00002 267,103 430,00
SELGENBAASELGECZ0009033650280,30280,300,00280,30280,3000242,00395,60
SETUZABAASETUZCZ0008460052241,30241,30-4,13241,30241,30143 378183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350740,20750,00+0,13740,20750,0010578 505317,20764,20
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
SILONBAASILONCZ0005094458495,00495,00+6,42495,00495,0012662 370270,50495,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259435,00435,00-3,33435,00435,009240 020251,00462,00
SM ENERGETIKABAASMENGCZ00050783522 800,002 800,00-1,752 800,002 800,102672 8011 565,602 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 699,002 699,000,002 699,002 699,002261 6002 031,103 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251951,00951,000,00951,00951,0000551,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00348,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952500,30520,00+1,96500,30520,00242125 645233,30535,00
SPOLANABAASPOLACS000842495870,1070,100,0070,1070,101070154,2084,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858117,50117,70+0,08117,50117,70782377,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753220,00220,000,00220,00220,0000123,90257,80
STČ ENERGETICKÁBAASTRENCZ00050782532 000,102 040,00-1,922 000,102 040,0036 0801 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 800,102 800,100,002 800,102 800,10002 301,003 550,00
SUBTERRABAASBTERCS0005023050963,00970,10+4,75963,00970,1000627,501 098,00
ŠKODA PRAHABAASKOPHCS0005006857131,20132,00+0,60131,20132,0000109,00200,00
ŠMERAL BRNOBAASMERACS0005029354135,00135,000,00135,00135,000045,20135,10
ŠTI HOLDINGBFASTICZ0009087805900,00900,000,00900,00900,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351845,00860,00+1,77845,00860,0000713,10920,00
TATRABAATATRACS000501845637,8038,000,0037,8040,002 782111 25236,0053,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,70456,700,00456,70456,7000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255667,80667,800,00667,80667,8000528,00667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950455,60455,600,00455,60455,6000340,00485,00
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 KARLÍNBAATSLKACS000502135192,5092,500,0092,5092,500037,70110,00
TESLA SEZAMBAATSLSECS0005009851560,00560,000,00560,00560,003518 200270,50560,00
TOMABAATOMACZ000508855974,1074,100,0074,1074,100067,10101,20
TONAKBAATONAKCS000500605529,0029,00+7,4029,0029,00651 88524,1032,10
TRANZABAATRANZCZ0005076356134,30134,300,00134,30134,3000105,00136,00
TYLEX LETOVICEBAATYLEXCS000500615497,3097,300,0097,3097,300067,80152,50
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
UNIPETROLBAAUNIPECZ000909150053,8055,00+2,6153,6055,005 973321 64331,0056,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354137,00137,00-9,86137,00137,006822111,00207,00
UNITED ENERGYBAAPSZTECS00084586591 400,001 415,00+1,071 400,001 415,0000900,001 450,00
UNITED ENERGYBABPSZTECZ0005113308136,10136,100,00136,10136,100091,00140,00
VČ ENERGETIKABAAVCENGCZ00050769502 740,002 740,000,002 740,002 740,00001 570,002 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 200,003 400,00+3,033 200,003 400,00619 4002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658284,50284,50-0,17284,50284,50257 113271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585022,0020,10-9,4520,1022,0011 568248 22619,0087,90
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 MIKULOVBAAVINOMCS0008465159905,00905,000,00905,00905,0000700,00907,00
VÍTKOVICEBAAVITKOCZ000509855812,6012,50+4,1612,5012,60007,5013,80
VLNAPBAAVLNAPCZ000508765058,1058,100,0058,1058,10301 74342,9080,00
VODÁRENSKÁBAAVOAZCZ0009051256357,80357,800,00357,80357,8000260,10515,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850330,00330,00+0,60330,00330,009029 700160,90330,00
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
VULKANBAAVULKACZ0005100453350,00350,00-0,70350,00350,0082 800156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550124,9024,900,0024,9024,900017,0026,40
WIENERBERGER C.P.BAAJICIHCS00084158572 420,002 410,20-3,592 410,202 420,00819 3011 715,102 639,00
YTONGBAAPORBECS00084201624 128,004 128,000,004 128,004 128,00002 780,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 928,105 928,10+0,015 928,105 928,10002 028,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 202,003 202,000,003 202,003 202,00002 287,003 990,00
ŽĎASBAAZDASCS0005031152250,00250,00-7,61250,00250,002500212,50315,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 550,004 550,00+0,994 550,004 550,001359 1502 806,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,0064,000,0064,0064,000045,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 657,501 657,500,001 657,501 657,5000587,101 706,00