zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 16:41
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 25.06.2003

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.

26.05.200324.06.2003
26.06.200325.07.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852142,10142,100,00142,10142,1000110,00173,50
ALIACHEMBAASYNTHCZ000509195977,3077,30-0,2577,3077,30538768,9084,00
ALIACHEMBABSYNTHCZ00051126077,908,00+5,267,908,00006,808,80
AMMANN CRBAASTVSTCS0005003755255,80255,80-7,68255,80255,8061 535241,00285,00
ATAS NÁCHODBAAATSNACS0005028257364,60367,50+0,79364,60367,5000210,00504,50
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
BMTBAABMTBOCS0005030758398,00379,10-4,74378,20398,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607211,30211,30+3,88211,30211,303634108,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454764,20764,200,00764,20764,2000365,50764,20
BRISK TÁBORBAABRITACZ0005074856640,50640,500,00640,50640,5000266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 300,501 300,50+1,341 300,501 300,502532 513567,801 300,50
B.G.M. CAPITALBFAPRVSTCZ0009094009290,00280,00-3,44280,00290,0000178,30304,50
B.G.M. HOLDINGBFAPRVZECZ0009089207230,00230,100,00230,00230,1000108,60240,10
CIMEX KONCERNBFBINFJICZ0009083606162,60162,600,00162,60162,600031,70262,50
CIMEX KONCERNBFAINFJICZ0009083507315,00315,00+5,00315,00315,006018 90097,00755,00
CONCORDIA INV.IFBFACONIFCZ0008021201266,70266,90+4,54266,70266,9000213,30275,60
CONSUS IFBFACONINCZ000802830552,6052,600,0052,6052,600042,1052,70
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 260,003 260,00+0,273 260,003 260,00001 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.PLAVBABAACSNAPCZ0008413556506,70506,20-0,09506,20506,703517 725367,30506,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027556 725,006 751,70+3,476 725,006 751,70003 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,001 000,000,001 000,001 000,0066 000391,101 000,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607220,00226,00+1,80220,00230,001 322297 082180,10297,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752221,20221,20-8,97221,20221,20245 30981,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025838,6038,600,0038,6038,60182 0337 099 28728,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457117,30117,50-4,31117,30117,50424 92957,60140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300107,20108,90+0,83106,70108,902 410259 41282,50118,50
ČKD HRONOVBAACKDHRCZ0005093658472,00472,000,00472,00472,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051399,70399,70+0,10399,70399,705019 985260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255550,10550,100,00550,10550,1000203,001 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653338,00338,000,00338,00338,0000253,00530,00
DKF HOLDINGBFADETKUCZ00090929047,407,40+2,777,407,401259255,408,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 140,001 126,50-1,181 126,501 140,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353461,20461,200,00461,20461,2000188,40477,00
ENERGOAQUABAAENRGACS0008419750702,00702,00-10,00702,00702,0000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460494,1094,00-0,1094,0094,1016215 24152,10113,90
EUROVIA CSBAASTASZCS00050228541 333,101 330,60-0,181 330,601 333,1000720,201 400,00
FINOP HOLDINGBAAFINOPCZ0008418001774,40774,400,00774,40774,4032 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
GUMOTEXBAAGUMOTCZ0005086751670,00670,000,00670,00670,0000226,00770,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 161,002 288,50+9,992 161,002 288,50001 830,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851620,10620,10-9,47620,10620,1053 101450,10700,00
HOTEL PANORAMABAAPANORCS0008438354718,50700,000,00665,00718,5000409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509903,40903,400,00903,40903,4000373,00903,40
CHEVAK CHEBBAAVOKCHCZ0009061750250,00250,000,00250,00250,0000106,00250,00
IDEAL STANDARDBAAKEZTECS00084170692 662,502 662,50-4,912 662,502 662,50001 982,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 221,801 223,30+0,241 221,801 223,501822 0081 085,101 227,20
II.EPIC HOLDINGBFACZCOICZ0009085908151,90151,900,00151,90151,9000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,40533,400,00533,40533,4000427,10576,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757445,60445,60-0,99445,60445,6000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904190,00176,60-5,56176,60190,0000149,00394,50
JÁCHYMOV PMBAALAZJACS0008446753782,10782,10-4,20782,10782,1053 911406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657653,00653,00-8,68653,00653,0063 918238,00825,00
JČ ENERGETIKABAAJIHENCZ00050770572 440,002 400,00-1,632 400,002 440,0049 7201 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
JIHOSTROJBAAJIHSTCS000503636784,0084,000,0084,0084,00705 88039,3088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955335,20335,200,00335,20335,2000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 720,002 720,000,002 720,002 720,00001 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 300,003 300,00+6,493 300,003 300,00413 2002 911,604 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 850,101 850,100,001 850,101 850,10001 505,002 271,80
KABLO ELEKTROBAAKABLOCS00050341563 155,003 155,00-0,193 155,003 155,0039 4651 706,003 303,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050250,0050,000,0050,0050,000041,0067,00
KAROSERIABAAAVIABCS0005032150318,00318,00+1,27318,00318,0082 544267,00376,10
KDYNIUMBAAKDYNICZ00050236552 251,002 251,000,002 251,002 251,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 854,401 870,10+0,921 853,901 877,1096179 3331 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 LESYBAAKRULECZ0009053351141,10141,10+0,71141,10141,10304 23388,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 092,501 090,30-0,431 090,301 095,00215234 491953,101 125,00
K-T-V INVESTBAAKOTVACZ0009048955530,50556,80+4,99530,50556,8000327,30636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 124,201 124,20+10,001 124,201 124,2000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251966,60966,600,00966,60966,6000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853627,50613,90-2,16607,40627,5000431,00627,50
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 OSTRAVABAANOVHUCZ0005098251150,00145,00+0,69144,00154,006 246935 88543,50175,00
MADETABAAJIMLECS0008420550500,00500,00-8,30500,00500,002110 500261,00620,00
MANHATTAN IFBFAIFUNCZ00080046031 075,101 075,100,001 075,101 075,1000963,101 250,00
MEDICAMENTABAAMEDIKCZ0008455755423,40423,40-9,87423,40423,4072 964310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960159,00159,00+14,38159,00159,0035055 65084,40160,00
METALIMEXBAAMETLXCS00084124582 150,002 025,00-5,812 025,002 150,00001 530,002 175,10
METROSTAVBAAMESTACZ0005006502307,50305,000,00305,00307,5041 260140,00313,90
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
MOTORPALBAAMOTORCZ0005084558265,10289,00+9,01265,10289,00516148 885200,00400,00
MSABAAMSACZ0005016501201,00201,000,00201,00201,0000175,50266,00
NKT CABLESBAAKABKLCZ0005082255644,60644,60-2,00644,60644,6021 289544,00940,00
ODKOLEKBAAODKOLCZ0009064051577,80577,800,00577,80577,8000252,00577,80
OKDBAAOKDCZ0005100651188,20188,20+1,23188,20188,20387 15286,20200,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,000,001 000,001 000,004040 000820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355560,10560,100,00560,10560,1000370,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 750,002 750,000,002 750,002 750,00001 800,902 750,00
OSTROJBAAOSTROCS0008435558167,00165,30-1,01165,30167,0013021 67697,60175,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,00201,000,00201,00201,0000186,20313,10
O2 C.R.BAATELECCZ0009093209337,40341,00+0,91321,60341,004 8271 622 580212,00380,00
PARAMOBAAPARAMCZ0005091355465,10466,00+0,19465,10466,0000356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695891,0095,50+4,9491,0095,500068,70120,00
PHILIP MORRIS ČRBAATABAKCS000841886912 485,0012 526,50+1,9512 485,0012 526,5026325 0257 871,2013 756,60
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650768,20770,10+0,23768,20770,1000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453852,10852,100,00852,10852,1000616,50852,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465297,8098,20+0,4097,8098,200067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 043,002 043,000,002 043,002 043,00001 075,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158860,20860,20+4,87860,20860,2000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 400,002 360,00-1,662 360,002 405,002969 5401 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 948,202 826,70-4,122 826,702 951,70002 191,103 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 155,401 155,400,001 155,401 155,4055 777643,001 155,40
RAAB KARCH.STAVIVABAARAABCZ0005101154106,2099,00-6,7799,00107,900078,40110,00
RMS MEZZANINEBAAPVTCS00084162511 915,701 915,700,001 915,701 915,70001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455501,00501,000,00501,00501,00147 014316,00501,00
SČ ARMATURKABAASCARMCS0005003854168,30168,30+10,00168,30168,30345 722110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 552,002 552,000,002 552,002 552,0012 5521 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
SETUZABAASETUZCZ0008460052243,40266,20+9,36243,40266,2000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350777,50777,500,00777,50777,5000317,20777,50
SFINXBAASFINXCS0005036458290,00290,000,00290,00290,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SIGMIABAASIGMICZ000907720297,6097,60+4,9497,6097,600084,601 000,00
SILONBAASILONCZ0005094458500,10500,10+1,03500,10500,10105 001270,50500,10
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259435,00425,00-2,32425,00435,0017475 510251,00462,00
SM ENERGETIKABAASMENGCZ00050783522 800,002 940,00+5,002 800,002 940,00001 565,602 940,00
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 UHELNÁBAASOKUHCZ0005103952519,40520,000,00519,40520,00584303 615233,30535,00
SPOLANABAASPOLACS000842495870,1070,10-0,1470,1070,10428054,2084,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858117,50118,000,00117,50123,5033340 93477,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753220,00220,000,00220,00220,0000123,90257,80
STČ ENERGETICKÁBAASTRENCZ00050782532 090,002 090,00+1,452 090,002 090,001020 9001 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 800,102 820,00+0,712 800,102 820,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050930,00930,00-4,13930,00930,001413 020627,501 098,00
ŠKODA PRAHABAASKOPHCS0005006857146,50146,50+8,03146,50146,50263 809109,00200,00
ŠMERAL BRNOBAASMERACS0005029354135,00135,000,00135,00135,00101 35045,20135,10
ŠTI HOLDINGBFASTICZ0009087805900,00900,000,00900,00900,002018 000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351967,40967,40+3,46967,40967,4000713,10967,40
TATRABAATATRACS000501845638,0038,00-9,0938,0038,0034513 11036,0053,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,70456,700,00456,70456,7000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255663,10663,100,00663,10663,1000528,00667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950455,60455,600,00455,60455,6000340,00485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 100,001 210,00+10,001 100,001 210,0000760,501 430,40
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 SEZAMBAATSLSECS0005009851558,90560,00+0,19558,90560,0017188 920270,50560,00
TOMABAATOMACZ000508855974,1074,100,0074,1074,101074167,10101,20
TONAKBAATONAKCS000500605529,0028,00-3,4428,0029,000024,1032,10
TRANZABAATRANZCZ0005076356134,30134,300,00134,30134,3000105,00136,00
TYLEX LETOVICEBAATYLEXCS000500615499,9099,90+2,6799,9099,901009 99067,80152,50
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
UNIPETROLBAAUNIPECZ000909150054,0052,80-2,2252,4054,007 774415 74731,0056,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354137,00137,000,00137,00137,0000111,00207,00
UNITED ENERGYBAAPSZTECS00084586591 415,001 415,000,001 415,001 415,0000900,001 450,00
UNITED ENERGYBABPSZTECZ0005113308136,00136,00-0,72136,00136,0050068 00091,00140,00
VČ ENERGETIKABAAVCENGCZ00050769502 600,102 600,10-3,702 600,102 600,10513 0011 570,002 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 100,003 100,000,003 100,003 100,00002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658341,80341,80+9,23341,80341,803010 254271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585022,0020,000,0020,0022,009 895206 64519,0087,90
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
VÍTKOVICEBAAVITKOCZ000509855813,0013,20+2,3213,0013,202 77636 1767,5013,80
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.BAAVOKHKCZ0009046850329,00335,00+1,82301,10335,00307100 844160,90335,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056236,00236,000,00236,00236,0000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353187,00187,00-6,50187,00187,0091 683110,00200,00
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
VULKANBAAVULKACZ0005100453350,00350,000,00350,00350,00103 500156,00392,40
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 474,602 479,50+0,192 474,602 479,50001 715,102 639,00
YTONGBAAPORBECS00084201624 128,004 127,50-0,014 127,504 128,00002 780,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 928,105 930,00+0,035 928,105 930,00002 028,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 202,003 202,000,003 202,003 202,00002 287,003 990,00
ŽĎASBAAZDASCS0005031152282,70282,70+8,73282,70282,70123 392212,50315,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 550,004 550,00-4,264 550,004 550,00836 4002 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