zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 17:12
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 27.06.2003

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.

28.05.200326.06.2003
30.06.200328.07.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852142,10142,100,00142,10142,1000110,00173,50
ALIACHEMBAASYNTHCZ000509195977,4077,70+0,3877,4077,70241 85968,9084,00
ALIACHEMBABSYNTHCZ00051126078,008,00+2,568,008,00006,808,80
AMMANN CRBAASTVSTCS0005003755255,80255,800,00255,80255,8000241,00285,00
ATAS NÁCHODBAAATSNACS0005028257367,50367,500,00367,50367,5000210,00504,50
AVIABAAAVIACS000502075925,0025,000,0025,0025,000016,3041,90
BELAGRABAAZZNBRCZ0008449055240,10240,100,00240,10240,1000204,00300,00
BIOPHARM VÚBVLBAABIOPHCZ00090535591 209,801 209,80+1,661 209,801 209,8000750,001 350,00
BMTBAABMTBOCS0005030758398,10398,20+0,05398,10398,2062 389190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607211,00211,00+3,73211,00211,00153 165108,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454764,20764,200,00764,20764,2000365,50764,20
BRISK TÁBORBAABRITACZ0005074856640,50640,500,00640,50640,5000266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 300,501 300,500,001 300,501 300,5000567,801 300,50
B.G.M. CAPITALBFAPRVSTCZ0009094009270,00270,000,00270,00270,00308 100178,30304,50
B.G.M. HOLDINGBFAPRVZECZ0009089207226,60226,60+1,11226,60226,6000108,60240,10
CIMEX KONCERNBFBINFJICZ0009083606162,60162,600,00162,60162,600031,70262,50
CIMEX KONCERNBFAINFJICZ0009083507305,00334,00+10,41305,00334,000097,00755,00
CONCORDIA INV.IFBFACONIFCZ0008021201276,50276,50-0,53276,50276,5000213,30278,00
CONSUS IFBFACONINCZ000802830552,6052,600,0052,6052,60904 73442,1052,70
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 260,003 423,00+5,003 260,003 423,00001 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.PLAVBABAACSNAPCZ0008413556506,70506,700,00506,70506,70147 094367,30506,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027556 751,706 751,700,006 751,706 751,70003 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156961,00961,00+0,10961,00961,0000391,101 000,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607230,00223,90-2,52223,90230,001 007229 920180,10297,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752222,30222,300,00222,30222,300081,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025838,6038,600,0038,6038,60182 0337 099 28728,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457117,50117,500,00117,30117,50526 10957,60140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300108,00108,00+0,09107,30110,907 514817 19982,50118,50
ČKD HRONOVBAACKDHRCZ0005093658472,00472,000,00472,00472,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051417,50417,50-0,45417,50417,5000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255550,50550,500,00550,50550,5000203,001 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653338,00371,80+10,00338,00371,8000253,00530,00
DKF HOLDINGBFADETKUCZ00090929048,008,000,008,008,00005,408,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 126,501 126,500,001 126,501 126,5000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353461,20461,20+0,02461,20461,2000188,40477,00
ENERGOAQUABAAENRGACS0008419750691,00692,50-1,35691,00692,5000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460494,1094,00-0,1094,0094,1017816 73852,10113,90
EUROVIA CSBAASTASZCS00050228541 270,001 270,00-4,731 270,001 270,001113 970720,201 400,00
FINOP HOLDINGBAAFINOPCZ0008418001778,60778,60+0,45778,60778,6000560,10820,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365512 005,0011 397,50-5,0611 397,5012 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 161,002 350,00+2,682 161,002 350,001022 7441 830,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851622,00622,00+0,16622,00622,0042 488450,10700,00
HOTEL PANORAMABAAPANORCS0008438354685,50685,50-1,59685,50685,5000409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509903,40903,400,00903,40903,4000373,00903,40
CHEVAK CHEBBAAVOKCHCZ0009061750250,00250,000,00250,00250,0000106,00250,00
IDEAL STANDARDBAAKEZTECS00084170692 662,502 662,500,002 662,502 662,50001 982,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 223,501 223,500,001 223,501 223,5056 1181 085,101 227,20
II.EPIC HOLDINGBFACZCOICZ0009085908152,00152,20+0,06152,00152,2000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001501,20501,200,00501,20501,2000427,10576,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757444,40462,10+2,68444,40462,1000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904170,00170,000,00170,00170,0000149,00394,50
JÁCHYMOV PMBAALAZJACS0008446753783,10783,100,00783,10783,105442 923406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657776,00776,00+8,03776,00776,001410 864238,00825,00
JČ ENERGETIKABAAJIHENCZ00050770572 519,502 519,500,002 519,502 519,50001 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
JIHOSTROJBAAJIHSTCS000503636784,0084,000,0084,0084,000039,3088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955335,40335,40+0,02335,40335,4000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 720,002 720,000,002 720,002 720,0025 4401 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 292,503 285,100,003 285,103 292,50002 911,604 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 712,301 712,300,001 712,301 712,30001 505,002 271,80
KABLO ELEKTROBAAKABLOCS00050341563 158,103 165,20+0,123 158,103 165,20001 706,003 303,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050250,0050,000,0050,0050,000041,0067,00
KAROSERIABAAAVIABCS0005032150329,00329,00+3,45329,00329,0000267,00376,10
KDYNIUMBAAKDYNICZ00050236552 145,502 145,500,002 145,502 145,50001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 930,301 825,90-5,781 825,901 970,50187360 9921 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 LESYBAAKRULECZ0009053351156,80152,80-0,45150,50156,800088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 100,001 095,50+0,401 095,501 100,001010 978953,101 125,00
K-T-V INVESTBAAKOTVACZ0009048955564,80564,800,00564,80564,8000327,30636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 161,601 161,600,001 161,601 161,6066 970734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251966,60966,600,00966,60966,6000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853625,50625,500,00625,50625,5000431,00627,50
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 OSTRAVABAANOVHUCZ0005098251146,80150,00+2,38146,80150,00762114 26243,50175,00
MADETABAAJIMLECS0008420550538,80538,80+2,62538,80538,8000261,00620,00
MANHATTAN IFBFAIFUNCZ00080046031 075,101 128,60+4,971 075,101 128,6000963,101 250,00
MEDICAMENTABAAMEDIKCZ0008455755465,70465,70+9,99465,70465,7000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960159,00159,000,00159,00159,000084,40160,00
METALIMEXBAAMETLXCS00084124581 985,501 995,000,001 985,501 995,00001 530,002 175,10
METROSTAVBAAMESTACZ0005006502302,60302,60-0,91302,60302,603 171998 642140,00313,90
MILETABAAMILETCS000502745797,5097,500,0097,5097,500062,20115,50
MINERVA BOSKOVICEBAAMIRVACS0005005552181,50181,50+0,83181,50181,5000150,20250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000163,00661,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ0009088308220,00220,00+10,00220,00220,00122052,50500,00
MOTORPALBAAMOTORCZ0005084558265,10265,100,00265,10265,1000200,00400,00
MSABAAMSACZ0005016501184,20201,40+9,99184,20201,4000175,50266,00
NKT CABLESBAAKABKLCZ0005082255684,10688,90+3,92684,10688,9000544,00940,00
ODKOLEKBAAODKOLCZ0009064051536,70536,70+3,01536,70536,7000252,00577,80
OKDBAAOKDCZ0005100651191,00191,000,00191,00191,0019036 29086,20200,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,00950,00-5,00950,001 000,00420424 500820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355620,00620,00+0,63620,00620,0000370,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 750,002 750,000,002 750,002 750,00001 800,902 750,00
OSTROJBAAOSTROCS0008435558183,00165,10-5,27165,10183,0037267 21797,60175,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959200,00200,00-0,49200,00200,00163 200186,20313,10
O2 C.R.BAATELECCZ0009093209335,00330,00-1,19318,30349,2010 1463 373 440212,00380,00
PARAMOBAAPARAMCZ0005091355467,10468,00+0,34467,10468,0041 869356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,3090,300,0090,3090,300068,70120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 023,0013 018,30-0,2213 011,9013 023,0051663 9457 871,2013 756,60
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650770,50770,60+0,03770,50770,6000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453852,10852,100,00852,10852,1000616,50852,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465298,1098,10-0,1098,1098,10549167,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 043,002 043,000,002 043,002 043,00001 075,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158860,20860,200,00860,20860,2000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 520,002 520,00+3,692 520,002 520,00001 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 785,602 882,50-2,282 785,602 882,50002 191,103 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 201,201 201,000,001 201,001 201,2000643,001 201,00
RAAB KARCH.STAVIVABAARAABCZ0005101154100,00101,20+1,20100,00101,200078,40110,00
RMS MEZZANINEBAAPVTCS00084162511 895,001 895,000,001 895,001 895,00001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455510,00500,50-0,98500,50510,0014573 874316,00505,50
SČ ARMATURKABAASCARMCS0005003854170,30170,30+1,24170,30170,304681110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 305,102 305,100,002 305,102 305,20001 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
SETUZABAASETUZCZ0008460052276,00276,000,00276,00276,0000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350760,00765,00-1,60760,00765,008061 180317,20777,50
SFINXBAASFINXCS0005036458261,00261,00-10,00261,00261,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SIGMIABAASIGMICZ0009077202100,00101,00+1,00100,00101,000084,601 000,00
SILONBAASILONCZ0005094458500,10500,100,00500,10500,1042 000270,50500,10
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259420,00420,00-1,17420,00420,008033 600251,00462,00
SM ENERGETIKABAASMENGCZ00050783522 616,102 850,00+8,942 616,102 850,002775 7811 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 UHELNÁBAASOKUHCZ0005103952510,70520,00+3,50510,70520,0010856 074233,30535,00
SPOLANABAASPOLACS000842495880,0080,00+3,7680,0080,0021617 28054,2084,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858120,80120,80+2,37120,80120,800077,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753220,00220,000,00220,00220,0000123,90257,80
STČ ENERGETICKÁBAASTRENCZ00050782532 059,502 059,50+0,952 059,502 059,50001 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 820,203 000,00+6,372 820,203 000,00002 301,003 550,00
SUBTERRABAASBTERCS00050230501 001,501 001,00-0,041 001,001 001,5000627,501 098,00
ŠKODA PRAHABAASKOPHCS0005006857149,40151,10+1,13149,40151,1000109,00200,00
ŠMERAL BRNOBAASMERACS0005029354135,10128,00-5,25128,00135,107610 12445,20135,10
ŠTI HOLDINGBFASTICZ0009087805900,00900,000,00900,00900,002018 000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351967,40967,400,00967,40967,4000713,10967,40
TATRABAATATRACS000501845640,1040,10+4,9740,1040,100036,0053,00
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 200,001 200,200,001 200,001 200,2000760,501 430,40
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 SEZAMBAATSLSECS0005009851511,00511,00+0,19511,00511,002 0161 063 820270,50560,00
TOMABAATOMACZ000508855974,1074,10+0,1374,1074,100067,10101,20
TONAKBAATONAKCS000500605528,0028,000,0028,0028,000024,1032,10
TRANZABAATRANZCZ0005076356134,30134,300,00134,30134,3000105,00136,00
TYLEX LETOVICEBAATYLEXCS000500615494,6094,600,0094,6094,600067,80152,50
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
UNIPETROLBAAUNIPECZ000909150053,5052,20+1,3552,0053,501 33070 33631,0056,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354137,00137,000,00137,00137,0000111,00207,00
UNITED ENERGYBAAPSZTECS00084586591 415,001 415,000,001 415,001 415,0000900,001 450,00
UNITED ENERGYBABPSZTECZ0005113308136,00136,000,00136,00136,000091,00140,00
VČ ENERGETIKABAAVCENGCZ00050769502 690,002 690,00-0,372 690,002 690,00001 570,002 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 100,003 100,000,003 100,003 100,00002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658343,00350,00+2,94343,00350,00584202 573271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585021,0023,00+9,5221,0023,002 46252 31819,0087,90
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
VÍTKOVICEBAAVITKOCZ000509855812,7012,60-2,3212,6012,80007,5013,80
VLNAPBAAVLNAPCZ000508765058,0058,00-0,1758,0058,001196 90242,9080,00
VODÁRENSKÁBAAVOAZCZ0009051256357,80357,800,00357,80357,8000260,10515,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850333,50333,500,00333,50341,0000160,90335,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056236,00246,00+4,23236,00246,0000123,40299,00
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.TRUTNOVBAAVOKTUCZ0009058657197,00197,000,00197,00197,005985100,20206,90
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.BAEJICIHCZ000511550124,9024,900,0024,9024,90115 5483 004 24817,0026,40
WIENERBERGER C.P.BAAJICIHCS00084158572 481,002 481,00+0,052 481,002 481,001 7214 474 6001 715,102 639,00
YTONGBAAPORBECS00084201623 982,503 887,50-2,933 887,503 982,50002 780,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 930,005 930,000,005 930,005 930,00002 028,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 202,503 202,50-0,013 202,503 202,5013 2032 287,003 990,00
ŽĎASBAAZDASCS0005031152291,50293,00-5,75291,50293,00102 924212,50315,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 550,004 550,000,004 525,004 550,001359 1002 806,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,0064,000,0064,0064,001157 36045,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 657,501 657,500,001 657,501 657,5000587,101 706,00