zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 15:38
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 24.06.2003

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.

23.05.200323.06.2003
25.06.200324.07.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852142,10142,100,00142,10142,1000110,00173,50
ALIACHEMBAASYNTHCZ000509195977,5077,50+0,6477,5077,50431068,9084,00
ALIACHEMBABSYNTHCZ00051126077,607,60-3,797,607,60725476,808,80
AMMANN CRBAASTVSTCS0005003755270,40277,10+2,47270,40277,1000241,00285,00
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
BMTBAABMTBOCS0005030758398,00398,000,00398,00398,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607203,30203,40+0,14203,30203,4000108,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454764,20764,200,00764,20764,2000365,50764,20
BRISK TÁBORBAABRITACZ0005074856640,50640,500,00640,50640,5000266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 283,201 283,20+6,931 283,201 283,2000567,801 283,20
B.G.M. CAPITALBFAPRVSTCZ0009094009290,00290,000,00290,00290,0000178,30304,50
B.G.M. HOLDINGBFAPRVZECZ0009089207230,00230,100,00230,00230,1000108,60240,10
CIMEX KONCERNBFBINFJICZ0009083606162,60162,600,00162,60162,600031,70262,50
CIMEX KONCERNBFAINFJICZ0009083507300,00300,000,00300,00300,000097,00755,00
CONCORDIA INV.IFBFACONIFCZ0008021201255,00255,30+0,07255,00255,3000213,30275,60
CONSUS IFBFACONINCZ000802830552,6052,600,0052,6052,600042,1052,70
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 251,003 251,00-7,113 251,003 251,0026 5021 002,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807805,00805,000,00805,00805,0000800,001 080,00
ČECHOFRACHTBAACECHFCZ00084134574 375,004 375,000,004 375,004 375,00002 501,004 400,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556506,70506,700,00506,70506,7000367,30506,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027556 500,106 525,00+0,386 500,106 525,00532 6003 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156950,101 000,00+5,26950,101 000,001312 651391,101 000,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607217,00222,00+2,87217,00225,901 534341 472180,10297,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752243,00243,00+9,85243,00243,005012 15081,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025838,6038,600,0038,6038,600028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457122,40122,80+9,44122,40122,8018923 20257,60140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300110,00108,00-1,81106,40110,1010 8551 174 10382,50118,50
ČKD HRONOVBAACKDHRCZ0005093658472,00472,000,00472,00472,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051399,30399,30-5,24399,30399,308031 944260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255550,10550,10+0,01550,10550,1000203,001 050,00
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 200,001 140,00-5,001 140,001 200,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353451,20461,20+2,21451,20461,2000188,40477,00
ENERGOAQUABAAENRGACS0008419750780,00780,000,00780,00780,0000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460495,1094,10-1,1594,1095,3036034 21452,10113,90
EUROVIA CSBAASTASZCS00050228541 333,101 333,10+4,911 333,101 333,1000720,201 400,00
FINOP HOLDINGBAAFINOPCZ0008418001774,40774,40+0,66774,40774,4032 323560,10820,00
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
GUMOTEXBAAGUMOTCZ0005086751670,00670,00-4,28670,00670,001670226,00770,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 080,502 080,50-5,472 080,502 080,501633 2881 830,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851685,00685,00+2,23685,00685,0000450,10700,00
HOTEL PANORAMABAAPANORCS0008438354700,00700,00-2,57700,00700,0053 500409,30718,50
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 220,101 220,30+0,011 220,101 220,303036 6061 085,101 227,20
II.EPIC HOLDINGBFACZCOICZ0009085908151,90151,900,00151,90151,9000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,40533,400,00533,40533,4000427,10576,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757450,10450,10+1,00450,10450,1010045 010401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904170,00187,00+10,00170,00187,0000149,00394,50
JÁCHYMOV PMBAALAZJACS0008446753816,40816,40+0,02816,40816,401210 056406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657715,10715,10+9,99715,10715,1000238,00825,00
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.VOZYBAAJILUVCS0008437158451,00451,000,00451,00451,0000326,00451,10
JIHOSTROJBAAJIHSTCS000503636788,0084,00-4,6584,0088,000039,3088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955335,10335,20+0,02335,10335,2000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 715,002 720,00-2,892 715,002 720,00924 4451 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 219,103 098,70-1,253 098,703 219,10002 911,604 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 880,101 850,10-1,591 850,101 880,10001 505,002 271,80
KABLO ELEKTROBAAKABLOCS00050341563 155,003 161,20+0,193 155,003 161,20001 706,003 303,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050250,0050,000,0050,0050,000041,0067,00
KAROSERIABAAAVIABCS0005032150314,00314,00+1,29314,00314,0061 884267,00376,10
KDYNIUMBAAKDYNICZ00050236552 251,002 251,000,002 251,002 251,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 894,001 853,00-2,301 830,901 894,001 3912 580 3701 437,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464541,20541,200,00541,20541,2000400,00646,50
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 085,001 085,000,001 085,001 085,0000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351139,30140,10+0,64139,30140,100088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 095,001 095,10+0,411 095,001 095,104448 183953,101 125,00
K-T-V INVESTBAAKOTVACZ0009048955530,30530,300,00530,30530,3021 061327,30636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 022,001 022,00-3,211 022,001 022,0033 066734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251956,00966,60-7,96956,00966,60109 634563,101 188,00
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 573,001 550,00-1,461 550,001 573,00001 033,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580024,0024,000,0024,0024,000016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251153,10144,00-4,82142,30159,903 605540 37943,50175,00
MADETABAAJIMLECS0008420550545,30545,300,00545,30545,3000261,00620,00
MANHATTAN IFBFAIFUNCZ00080046031 075,101 075,100,001 075,101 075,1000963,101 250,00
MEDICAMENTABAAMEDIKCZ0008455755469,80469,800,00469,80469,8000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960150,00139,00-3,80139,00150,008011 60484,40160,00
METALIMEXBAAMETLXCS00084124582 150,002 150,00+1,792 150,002 150,001021 5001 530,002 175,10
METROSTAVBAAMESTACZ0005006502305,00305,00-0,22305,00305,001305140,00313,90
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
MOTORPALBAAMOTORCZ0005084558265,10265,100,00265,10265,1000200,00400,00
MSABAAMSACZ0005016501201,00201,000,00201,00201,0000175,50266,00
NKT CABLESBAAKABKLCZ0005082255657,80657,800,00657,80657,801658544,00940,00
ODKOLEKBAAODKOLCZ0009064051577,80577,80+0,06577,80577,8000252,00577,80
OKDBAAOKDCZ0005100651185,90185,90-2,20185,90185,905710 59686,20200,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,000,001 000,001 000,0000820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355560,00560,10+1,02560,00560,1000370,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 750,002 750,000,002 750,002 750,00001 800,902 750,00
OSTROJBAAOSTROCS0008435558167,00167,000,00167,00167,00152 50597,60175,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,00201,000,00201,00201,004804186,20313,10
O2 C.R.BAATELECCZ0009093209338,00337,90-1,16334,00346,0018 7096 361 757212,00380,00
PARAMOBAAPARAMCZ0005091355465,00465,10+1,08465,00465,1000356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695891,0091,00-9,0091,0091,00867 82668,70120,00
PHILIP MORRIS ČRBAATABAKCS000841886912 421,6012 286,90-3,4712 286,9012 421,6037459 2877 871,2013 756,60
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650768,20768,30+0,03768,20768,3000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453852,10852,100,00852,10852,1000616,50852,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465297,0097,80+0,8297,0097,800067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 042,502 043,00+0,022 042,502 043,00001 075,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158820,20820,20+0,02820,20820,2021 640402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 400,002 400,000,002 400,002 400,0012 4001 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 948,202 948,200,002 948,202 948,20002 191,103 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 151,301 155,40+0,351 151,301 155,4000643,001 155,40
RAAB KARCH.STAVIVABAARAABCZ0005101154107,90106,20-2,11106,20108,500078,40110,00
RMS MEZZANINEBAAPVTCS00084162511 905,601 915,70+0,641 905,601 915,70001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455519,90501,000,00501,00519,904322 318316,00501,00
SČ ARMATURKABAASCARMCS0005003854153,00153,00+4,43153,00153,00324 896110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 552,002 552,00+6,282 552,002 552,00001 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
SETUZABAASETUZCZ0008460052241,30243,40+0,87241,30243,4000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350770,50777,50+3,66770,50777,5000317,20777,50
SFINXBAASFINXCS0005036458290,00290,000,00290,00290,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SIGMIABAASIGMICZ000907720284,6093,00+9,9284,6093,000084,601 000,00
SILONBAASILONCZ0005094458500,00495,000,00495,00500,0018290 920270,50495,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259435,10435,10+0,02435,10435,10187 832251,00462,00
SM ENERGETIKABAASMENGCZ00050783522 800,002 800,000,002 800,002 800,0038 4001 565,602 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 699,002 699,000,002 699,002 699,00002 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 UHELNÁBAASOKUHCZ0005103952520,00520,000,00520,00520,007639 520233,30535,00
SPOLANABAASPOLACS000842495870,1070,20+0,1470,1070,200054,2084,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858123,40118,00+0,25118,00123,4022227 27677,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753220,00220,000,00220,00220,0000123,90257,80
STČ ENERGETICKÁBAASTRENCZ00050782532 070,002 060,00+0,982 060,002 070,00001 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 800,102 800,100,002 800,102 800,10002 301,003 550,00
SUBTERRABAASBTERCS0005023050969,60970,100,00941,40970,1000627,501 098,00
ŠKODA PRAHABAASKOPHCS0005006857132,00135,60+2,72132,00135,6000109,00200,00
ŠMERAL BRNOBAASMERACS0005029354135,00135,000,00135,00135,00202 70045,20135,10
ŠTI HOLDINGBFASTICZ0009087805900,00900,000,00900,00900,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351865,00935,00+8,72865,00935,0000713,10935,00
TATRABAATATRACS000501845638,1041,80+10,0038,1041,8024910 03836,0053,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,70456,700,00456,70456,7000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255663,10663,10-0,70663,10663,10106 631528,00667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950455,60455,600,00455,60455,6000340,00485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 100,001 100,00+3,551 100,001 100,001314 300760,501 430,40
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685556,0056,000,0056,0056,000024,2062,00
TESLA KARLÍNBAATSLKACS000502135192,0092,00-0,5492,0092,00436837,70110,00
TESLA SEZAMBAATSLSECS0005009851560,00558,90-0,19558,90560,00421218 920270,50560,00
TOMABAATOMACZ000508855974,1074,100,0074,1074,100067,10101,20
TONAKBAATONAKCS000500605529,0029,000,0029,0029,001032 98724,1032,10
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
UNIPETROLBAAUNIPECZ000909150055,7054,00-1,8152,5055,707 955436 71331,0056,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354137,00137,000,00137,00137,0000111,00207,00
UNITED ENERGYBAAPSZTECS00084586591 415,001 415,000,001 415,001 415,0000900,001 450,00
UNITED ENERGYBABPSZTECZ0005113308137,00137,00+0,66137,00137,000091,00140,00
VČ ENERGETIKABAAVCENGCZ00050769502 700,002 700,00-1,452 700,002 700,00513 5001 570,002 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 233,303 100,00-8,823 100,003 233,30002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658312,90312,90+9,98312,90312,90309 387271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585020,3020,00-0,4920,0021,005 556114 36819,0087,90
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
VÍTKOVICEBAAVITKOCZ000509855812,9012,90+3,2012,9012,901 40018 0607,5013,80
VLNAPBAAVLNAPCZ000508765058,1058,100,0058,1058,100042,9080,00
VODÁRENSKÁBAAVOAZCZ0009051256357,80357,800,00357,80357,8000260,10515,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850329,00329,00-0,30329,00329,0014949 021160,90330,00
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
VULKANBAAVULKACZ0005100453350,00350,000,00350,00350,0051 750156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 510,102 474,60+2,672 474,602 510,10001 715,102 639,00
WIENERBERGER C.P.BAEJICIHCZ000511550124,9024,900,0024,9024,900017,0026,40
YTONGBAAPORBECS00084201624 128,004 128,000,004 128,004 128,00002 780,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 928,105 928,100,005 928,105 928,10002 028,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 202,003 202,000,003 202,003 202,00002 287,003 990,00
ŽĎASBAAZDASCS0005031152253,00260,00+4,00253,00260,00143 598212,50315,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 752,504 752,50+4,454 752,504 752,50002 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