Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 19:49
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 17.06.2003

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.

16.05.200316.06.2003
18.06.200317.07.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852142,10142,100,00142,10142,104568110,00173,50
ALIACHEMBABSYNTHCZ00051126078,208,200,008,208,20006,808,80
ALIACHEMBAASYNTHCZ000509195980,1080,10+0,1280,1080,101080168,9084,00
AMMANN CRBAASTVSTCS0005003755258,20258,200,00258,20258,2000241,00285,00
ATAS NÁCHODBAAATSNACS0005028257364,60364,600,00364,60364,6000210,00504,50
AVIABAAAVIACS000502075927,7027,700,0027,7027,700016,3046,50
BELAGRABAAZZNBRCZ0008449055240,10240,100,00240,10240,1000204,00367,00
BIOPHARM VÚBVLBAABIOPHCZ00090535591 190,001 190,000,001 190,001 190,0000750,001 350,00
BMTBAABMTBOCS0005030758378,30369,60-2,29369,60378,3000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607215,60215,60+1,84215,60215,609620 698108,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454764,20764,200,00764,20764,2000365,50764,20
BRISK TÁBORBAABRITACZ0005074856640,50640,500,00640,50640,5000266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 100,001 100,00-1,781 100,001 100,002830 800567,801 120,00
B.G.M. CAPITALBFAPRVSTCZ0009094009282,50282,50-2,48282,50282,5000178,30304,50
B.G.M. HOLDINGBFAPRVZECZ0009089207240,00240,000,00240,00240,0000108,60240,10
CIMEX KONCERNBFBINFJICZ0009083606180,60180,600,00180,60180,600031,70262,50
CIMEX KONCERNBFAINFJICZ0009083507301,00331,10+10,00301,00331,100097,00755,00
CONCORDIA INV.IFBFACONIFCZ0008021201264,60264,70+0,07264,60264,7000213,10275,60
CONSUS IFBFACONINCZ000802830552,7052,700,0052,7052,700042,1052,70
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 205,003 205,000,003 205,003 205,00001 002,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807805,00805,000,00805,00805,0000800,001 080,00
ČECHOFRACHTBAACECHFCZ00084134574 350,004 350,00+0,344 350,004 350,0014 3502 501,004 400,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556506,70506,700,00506,70506,7000367,30525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 000,007 000,00-1,407 000,007 000,00214 0003 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156950,00950,000,00950,00950,0000391,101 000,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607216,00217,00-0,91213,20219,00799172 386180,10297,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752221,20221,200,00221,20221,200081,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025838,6038,600,0038,6038,600028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457126,50132,20+9,70126,50132,40607 88352,60140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300109,20110,000,00109,20110,107 258793 19882,50118,50
ČKD HRONOVBAACKDHRCZ0005093658472,00472,000,00472,00472,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051411,00411,00-2,30411,00411,0000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255516,90516,900,00516,90516,9000203,001 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653338,00338,00-9,86338,00338,001338253,00530,00
DKF HOLDINGBFADETKUCZ00090929048,008,000,008,008,00005,408,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 200,001 200,000,001 200,001 200,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353440,00437,70-0,52437,70440,0000188,40477,00
ENERGOAQUABAAENRGACS0008419750780,00780,000,00780,00780,0000486,00780,00
EQUITY HOLDINGBFAAGFIECZ0009084604105,9092,40-4,4492,40105,9058357 58944,20113,90
EUROVIA CSBAASTASZCS00050228541 261,001 260,50-0,031 260,501 261,00911 345720,201 400,00
FINOP HOLDINGBAAFINOPCZ0008418001768,20768,20-2,15768,20768,2064 609560,10820,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365512 005,0012 005,000,0012 005,0012 005,50004 919,6014 000,00
GUMOTEXBAAGUMOTCZ0005086751700,00700,00-3,44700,00700,005639 200226,00770,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 200,002 200,00+1,852 200,002 200,00001 830,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851680,00680,00+3,03680,00680,0000450,10700,00
HOTEL PANORAMABAAPANORCS0008438354670,00670,000,00670,00670,00149 380409,30670,00
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 225,101 225,100,001 225,101 225,101012 2511 070,501 227,20
II.EPIC HOLDINGBFACZCOICZ0009085908151,50151,50-4,83151,50151,5015022 725128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001576,00576,00+8,67576,00576,001576427,10581,20
INTERHOTEL VORONĚŽBAAVORONCS0008449757474,10474,100,00474,10474,1000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904155,00155,000,00155,00155,0000149,00426,00
JÁCHYMOV PMBAALAZJACS0008446753816,20816,200,00816,20816,2000406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657677,00677,000,00677,00677,0000213,30825,00
JČ ENERGETIKABAAJIHENCZ00050770572 729,602 675,00+2,882 675,002 729,60001 633,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 700,002 800,00+3,702 700,002 800,00002 050,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158432,70432,70+0,16432,70432,7000326,00433,00
JIHOSTROJBAAJIHSTCS000503636780,0080,000,0080,0080,000035,3088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955335,00335,00-8,71335,00335,00124 020245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 787,102 787,100,002 787,102 787,10001 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 341,003 303,50-0,353 303,503 341,00002 911,604 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 805,101 805,100,001 805,101 805,10001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341563 100,003 100,000,003 100,003 100,0039 3001 706,003 303,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050250,0050,000,0050,0050,000041,0067,00
KAROSERIABAAAVIABCS0005032150302,00302,000,00302,00302,0000251,00376,10
KDYNIUMBAAKDYNICZ00050236552 500,002 500,000,002 500,002 500,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 942,001 975,00+1,691 942,001 975,00194381 9901 437,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464536,70536,700,00536,70536,7000400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 084,001 085,00+0,091 084,001 085,0000582,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351150,60153,10-1,28150,60153,100088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 120,501 117,00-0,311 117,001 120,507786 030953,101 125,00
K-T-V INVESTBAAKOTVACZ0009048955530,50530,50-9,59530,50530,50126 366327,30636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 071,001 000,00-4,761 000,001 071,00172180 136734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ00084312511 080,001 080,000,001 080,001 080,0000563,101 081,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853616,70616,700,00616,70616,7000431,00616,70
LE CYGNE SPORT.GR.BAACYGNECZ0009078804290,00290,000,00290,00290,0000209,50411,60
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 OSTRAVABAANOVHUCZ0005098251160,10162,00+0,99160,00162,0040164 36243,50175,00
MADETABAAJIMLECS0008420550521,90521,90-5,48521,90521,9052 610261,00620,00
MANHATTAN IFBFAIFUNCZ00080046031 075,101 075,10+1,991 075,101 075,101010 751963,101 250,00
MEDICAMENTABAAMEDIKCZ0008455755434,30477,70+9,99434,30477,7000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960149,70149,700,00149,70149,700084,40149,70
METALIMEXBAAMETLXCS00084124581 991,001 991,00-2,871 991,001 991,00815 9281 530,002 175,10
METROSTAVBAAMESTACZ0005006502291,00291,00-3,64291,00291,006218 330137,10313,90
MILETABAAMILETCS000502745797,5097,500,0097,5097,500062,20115,50
MINERVA BOSKOVICEBAAMIRVACS0005005552180,00180,000,00180,00180,0000150,10250,00
MJM LITOVELBAAZZNSRCS0008434759440,00440,000,00440,00440,0000163,00661,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ0009088308200,00200,000,00200,00200,000048,10500,00
MOTORPALBAAMOTORCZ0005084558257,00257,000,00257,00257,0000200,00420,00
MSABAAMSACZ0005016501200,60219,20+9,98200,00219,2000175,50266,00
NKT CABLESBAAKABKLCZ0005082255654,40656,60+3,64654,40656,6000494,10940,00
ODKOLEKBAAODKOLCZ0009064051566,80577,80+1,94566,80577,8000252,00577,80
OKDBAAOKDCZ0005100651190,20187,10-0,90187,10190,4019036 03986,20200,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,000,001 000,001 000,0000820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355560,00560,000,00560,00560,0000370,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 750,002 750,000,002 750,002 750,00001 800,902 750,00
OSTROJBAAOSTROCS0008435558173,50173,50+3,89173,50173,500097,60175,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,00+3,1765,0065,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,00201,000,00201,00201,0081 608186,20313,10
O2 C.R.BAATELECCZ0009093209345,30331,80-3,82323,10346,409 6863 293 224212,00380,00
PARAMOBAAPARAMCZ0005091355488,50488,60+0,06488,50488,6062 932356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958100,00100,000,00100,00100,000068,70120,00
PHILIP MORRIS ČRBAATABAKCS000841886912 780,3012 671,60+0,5912 671,6012 980,3020257 1717 871,2013 756,60
PIVOV. STAROPRAMENBAAPIVPHCZ000511105456,0056,00-6,6656,0056,00201 12031,2076,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650764,50764,50-0,01764,50764,5043 058502,00990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453813,70813,70+0,83813,70813,7021 627616,50834,30
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652125,00125,000,00125,00125,000067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 956,701 956,700,001 956,701 956,7000969,602 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158844,80844,80-2,53844,80844,805 0004 500 000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 410,002 338,50-7,562 338,502 410,0049 5691 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 951,002 951,00-1,372 951,002 951,0012 9512 160,103 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 112,101 112,100,001 112,101 112,1000643,001 112,10
RAAB KARCH.STAVIVABAARAABCZ000510115498,7098,70-7,4998,7098,70201 97478,40110,00
RMS MEZZANINEBAAPVTCS00084162511 785,601 872,90+4,881 785,601 872,90001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455413,00413,00-8,64413,00413,002826316,00489,30
SČ ARMATURKABAASCARMCS0005003854170,00170,000,00170,00170,005850110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 152,502 475,10+9,992 152,502 475,1036 7801 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
SETUZABAASETUZCZ0008460052251,10251,10+9,69251,10251,10215 273183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350769,00764,20+3,83764,20769,2000317,20764,20
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
SILONBAASILONCZ0005094458480,00480,000,00480,00480,0000268,10480,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259440,00440,00+0,57440,00440,0093 960251,00450,00
SM ENERGETIKABAASMENGCZ00050783522 730,102 730,100,002 730,102 730,10719 1111 550,102 760,00
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 UHELNÁBAASOKUHCZ0005103952506,00503,00-1,94503,00506,008844 288233,30535,00
SPOLANABAASPOLACS000842495870,1070,100,0070,1070,101070154,2084,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858121,10121,10+3,32121,10121,100077,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753227,70227,70-10,00227,70227,701228123,90257,80
STČ ENERGETICKÁBAASTRENCZ00050782532 080,002 035,10-0,112 035,102 080,002143 4601 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 995,002 995,000,002 995,002 995,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050985,00985,00+3,30985,00985,007068 950617,001 098,00
ŠKODA PRAHABAASKOPHCS0005006857125,00125,000,00125,00125,0000109,00200,00
ŠMERAL BRNOBAASMERACS0005029354135,00135,00-0,07135,00135,00111 48545,20135,10
ŠTI HOLDINGBFASTICZ0009087805891,20891,200,00891,20891,2000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351920,00920,000,00920,00920,0000713,10920,00
TATRABAATATRACS000501845638,2039,00+4,5538,2039,000036,0053,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,70456,700,00456,70456,7000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255663,10663,10-0,53663,10663,10106 631528,00667,80
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 KARLÍNBAATSLKACS000502135193,5093,500,0093,5093,500037,70110,00
TESLA SEZAMBAATSLSECS0005009851552,20552,200,00552,20552,2000270,50553,00
TOMABAATOMACZ000508855974,1074,100,0074,1074,10751967,10102,00
TONAKBAATONAKCS000500605524,3024,30-1,2124,3024,30771 87124,1032,10
TRANZABAATRANZCZ0005076356134,30134,30+0,07134,30134,3000105,00136,00
TYLEX LETOVICEBAATYLEXCS000500615486,0086,000,0086,0086,000067,80152,50
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
UNIPETROLBAAUNIPECZ000909150054,4053,70-1,1053,0054,6012 465668 68531,0056,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354152,00152,00+0,33152,00152,0000111,00207,00
UNITED ENERGYBABPSZTECZ0005113308140,00140,000,00140,00140,000091,00140,00
UNITED ENERGYBAAPSZTECS00084586591 450,001 450,00+3,571 450,001 450,0000900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 775,002 713,50-2,212 713,502 775,00001 500,602 775,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 105,503 105,500,003 105,503 105,50002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658284,50285,00+0,17284,50285,0000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585020,1021,000,0020,0021,002 07142 07119,0087,90
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 MIKULOVBAAVINOMCS0008465159906,00906,000,00906,00906,0000700,00907,00
VÍTKOVICEBAAVITKOCZ000509855812,1012,10-6,2012,1012,10253037,5013,80
VLNAPBAAVLNAPCZ000508765058,0058,10+0,1758,0058,100042,9080,00
VODÁRENSKÁBAAVOAZCZ0009051256356,70357,80+0,30356,70357,8000260,10515,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850301,10327,00+4,94301,10327,00359116 746160,90327,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056205,30205,300,00205,30205,3000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353200,00200,000,00200,00200,0051 000110,00200,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150280,00280,000,00280,00280,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657201,20201,200,00201,20201,2000100,20206,90
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956195,00195,000,00195,00195,000091,10234,10
VULKANBAAVULKACZ0005100453340,10374,00+9,96340,10374,0000156,00374,00
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 410,202 410,20-1,832 410,202 410,2012 4101 715,102 639,00
YTONGBAAPORBECS00084201624 128,004 128,000,004 128,004 128,00002 780,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773546 213,506 213,500,006 213,506 213,50002 028,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 500,403 500,400,003 500,403 500,40002 287,003 990,00
ŽĎASBAAZDASCS0005031152271,00271,00-1,45271,00271,001271212,50315,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 505,104 505,10-0,104 505,104 505,10627 0312 806,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,7057,70+4,9057,7057,700043,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 665,001 665,00+2,151 665,001 665,0000587,101 706,00