Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 8:24
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 26.06.2003

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.

27.05.200325.06.2003
27.06.200328.07.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852142,10142,100,00142,10142,1000110,00173,50
ALIACHEMBAASYNTHCZ000509195977,6077,40+0,1277,4077,60302 32368,9084,00
ALIACHEMBABSYNTHCZ00051126077,807,80-2,507,807,802161 6856,808,80
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 190,001 190,000,001 190,001 309,0000750,001 350,00
BMTBAABMTBOCS0005030758398,00398,00+4,98398,00398,0031 194190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607203,20203,40-3,73203,20203,406012 195108,20228,30
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. CAPITALBFAPRVSTCZ0009094009290,00270,00-3,57270,00300,00563166 580178,30304,50
B.G.M. HOLDINGBFAPRVZECZ0009089207230,00224,10-2,60224,00230,007216 322108,60240,10
CIMEX KONCERNBFBINFJICZ0009083606162,60162,600,00162,60162,600031,70262,50
CIMEX KONCERNBFAINFJICZ0009083507305,00302,50-3,96302,50305,006018 22597,00755,00
CONCORDIA INV.IFBFACONIFCZ0008021201278,00278,00+4,15278,00278,005013 900213,30278,00
CONSUS IFBFACONINCZ000802830552,6052,600,0052,6052,600042,1052,70
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 260,003 260,000,003 260,003 260,00001 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.PLAVBABAACSNAPCZ0008413556506,70506,70+0,09506,70506,7000367,30506,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027556 751,706 751,700,006 751,706 751,70003 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156960,00960,00-4,00960,00960,001960391,101 000,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607222,20229,70+1,63221,60230,002 945675 184180,10297,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752222,30222,30+0,49222,30222,300081,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025838,6038,600,0038,6038,600028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457117,50117,500,00117,30117,509010 56457,60140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300109,20107,90-0,91107,50109,206 516704 92282,50118,50
ČKD HRONOVBAACKDHRCZ0005093658472,00472,000,00472,00472,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051419,40419,40+4,92419,40419,4000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255550,10550,50+0,07550,10550,5000203,001 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653338,00338,000,00338,00338,0000253,00530,00
DKF HOLDINGBFADETKUCZ00090929048,008,00+8,108,008,001 0858 6805,408,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 126,501 126,500,001 126,501 126,5000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353461,10461,10-0,02461,10461,101461188,40477,00
ENERGOAQUABAAENRGACS0008419750680,00702,000,00680,00702,0000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460498,8094,10+0,1094,0098,8027426 22252,10113,90
EUROVIA CSBAASTASZCS00050228541 333,101 333,10+0,181 333,101 333,1000720,201 400,00
FINOP HOLDINGBAAFINOPCZ0008418001775,00775,10+0,09775,00782,003728 809560,10820,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0033 0001 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 288,502 288,500,002 288,502 288,5024 5771 830,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851621,00621,00+0,14621,00621,0031 863450,10700,00
HOTEL PANORAMABAAPANORCS0008438354696,60696,60-0,48663,50696,6000409,30718,50
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 223,501 223,50+0,011 223,501 223,5056 1181 085,101 227,20
II.EPIC HOLDINGBFACZCOICZ0009085908152,00152,10+0,13152,00152,1000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001501,20501,20-6,03501,20501,201501427,10576,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757441,20450,00+0,98432,10450,0083 556401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904170,00170,00-3,73170,00170,0010017 000149,00394,50
JÁCHYMOV PMBAALAZJACS0008446753783,00783,10+0,12783,00783,1000406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657718,30718,30+10,00718,30718,3000238,00825,00
JČ ENERGETIKABAAJIHENCZ00050770572 430,002 519,50+4,972 430,002 536,50001 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
JIHOSTROJBAAJIHSTCS000503636784,0084,000,0084,0084,00302 52039,3088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955335,20335,30+0,02335,20335,3000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 720,002 720,000,002 720,002 720,00001 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 300,003 285,10-0,453 285,103 300,00002 911,604 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 712,301 712,30-7,441 712,301 712,3023 4251 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
KAROSERIABAAAVIABCS0005032150318,00318,000,00318,00318,0000267,00376,10
KDYNIUMBAAKDYNICZ00050236552 251,002 145,50-4,682 145,502 251,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 868,301 938,00+3,631 865,501 938,0094178 6491 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 LESYBAAKRULECZ0009053351153,50153,50+8,78153,50153,50692188,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 091,001 091,10+0,071 090,801 105,00174191 333953,101 125,00
K-T-V INVESTBAAKOTVACZ0009048955551,50564,80+1,43551,50564,8000327,30636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 161,601 161,60+3,321 161,601 161,6000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251966,60966,600,00966,60966,6000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853613,90625,50+1,88613,90625,5000431,00627,50
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 OSTRAVABAANOVHUCZ0005098251150,00146,50+1,03145,20150,0054480 95743,50175,00
MADETABAAJIMLECS0008420550525,00525,00+5,00525,00525,0000261,00620,00
MANHATTAN IFBFAIFUNCZ00080046031 075,101 075,100,001 075,101 075,1000963,101 250,00
MEDICAMENTABAAMEDIKCZ0008455755423,40423,400,00423,40423,4072 964310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960159,00159,000,00159,00159,000084,40160,00
METALIMEXBAAMETLXCS00084124581 990,501 995,00-1,481 990,502 000,00001 530,002 175,10
METROSTAVBAAMESTACZ0005006502305,40305,40+0,13305,40305,403 161995 715140,00313,90
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
MOTORPALBAAMOTORCZ0005084558265,10265,10-8,26265,10265,10123 181200,00400,00
MSABAAMSACZ0005016501183,10183,10-8,90183,10183,1071 282175,50266,00
NKT CABLESBAAKABKLCZ0005082255662,90662,90+2,83662,90662,9021 326544,00940,00
ODKOLEKBAAODKOLCZ0009064051577,80521,00-9,83521,00577,80115 788252,00577,80
OKDBAAOKDCZ0005100651191,00191,00+1,48191,00191,00387 25886,20200,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,000,001 000,001 000,00216216 000820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355560,10616,10+9,99560,10616,1000370,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 750,002 750,000,002 750,002 750,00001 800,902 750,00
OSTROJBAAOSTROCS0008435558174,30174,30+5,44174,30174,300097,60175,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,00201,000,00201,00201,0000186,20313,10
O2 C.R.BAATELECCZ0009093209337,60334,00-2,05328,50340,506 5772 202 728212,00380,00
PARAMOBAAPARAMCZ0005091355466,50466,40+0,08466,40466,5052 332356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,3090,30-5,4490,3090,30242 16768,70120,00
PHILIP MORRIS ČRBAATABAKCS000841886912 806,7013 047,10+4,1512 751,7013 087,9074961 2357 871,2013 756,60
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650770,20770,30+0,02770,20770,3000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453852,10852,100,00852,10852,1000616,50852,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465298,2098,200,0098,2098,200067,60130,00
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 365,002 430,10+2,972 365,002 500,002151 7921 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 703,502 950,00+4,362 703,502 950,0038 3572 191,103 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 155,401 201,00+3,941 155,401 201,0000643,001 201,00
RAAB KARCH.STAVIVABAARAABCZ0005101154100,00100,00+1,01100,00100,00202 00078,40110,00
RMS MEZZANINEBAAPVTCS00084162511 914,501 895,00-1,081 895,001 914,50001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455501,00505,50+0,89501,00505,5000316,00505,50
SČ ARMATURKABAASCARMCS0005003854168,20168,20-0,05168,20168,205841110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 305,102 305,10-9,672 305,102 305,1049 2201 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
SETUZABAASETUZCZ0008460052276,00276,00+3,68276,00276,0051 380183,00373,80
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
SIGMIABAASIGMICZ0009077202100,00100,00+2,45100,00100,000084,601 000,00
SILONBAASILONCZ0005094458500,10500,100,00500,10500,10105 001270,50500,10
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259425,00425,000,00425,00425,008636 550251,00462,00
SM ENERGETIKABAASMENGCZ00050783522 616,102 616,10-11,012 616,102 616,1037 8481 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 UHELNÁBAASOKUHCZ0005103952502,30502,40-3,38502,30520,0012866 065233,30535,00
SPOLANABAASPOLACS000842495877,1077,10+9,9877,1077,1051839 93854,2084,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858118,00118,000,00118,00118,00273 18677,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753220,00220,000,00220,00220,0000123,90257,80
STČ ENERGETICKÁBAASTRENCZ00050782532 040,002 040,00-2,392 040,002 040,00612 2401 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 820,202 820,200,002 820,202 820,20002 301,003 550,00
SUBTERRABAASBTERCS0005023050995,001 001,50+7,68980,001 001,5000627,501 098,00
ŠKODA PRAHABAASKOPHCS0005006857146,50149,40+1,97146,50149,4000109,00200,00
ŠMERAL BRNOBAASMERACS0005029354135,10135,10+0,07135,10135,10172 29745,20135,10
ŠTI HOLDINGBFASTICZ0009087805900,00900,000,00900,00900,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351967,40967,400,00967,40967,4000713,10967,40
TATRABAATATRACS000501845638,2038,20+0,5238,2038,201557336,0053,00
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 200,001 200,10-0,811 200,001 200,1000760,501 430,40
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 SEZAMBAATSLSECS0005009851510,00510,00-8,92510,00510,00983510 960270,50560,00
TOMABAATOMACZ000508855974,0074,00-0,1374,0074,00141 03667,10101,20
TONAKBAATONAKCS000500605528,0028,000,0028,0028,00882 46424,1032,10
TRANZABAATRANZCZ0005076356134,30134,300,00134,30134,3000105,00136,00
TYLEX LETOVICEBAATYLEXCS000500615494,6094,60-5,3094,6094,60547367,80152,50
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 740,001 740,00-0,571 740,001 740,001526 100544,001 750,00
UNION BANKABAAUNBOCZ00080250040,000,000,000,000,00000,000,00
UNIPETROLBAAUNIPECZ000909150052,7051,50-2,4650,3054,8014 464745 29231,0056,20
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 700,002 700,00+3,842 700,002 700,00410 8001 570,002 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 100,003 100,000,003 100,003 100,00002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658340,00340,00-0,52340,00340,007324 820271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585021,0021,00+5,0021,0021,001002 10019,0087,90
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 MIKULOVBAAVINOMCS0008465159856,00856,00-5,41856,00856,0075 992700,00907,00
VÍTKOVICEBAAVITKOCZ000509855812,9012,90-2,2712,9012,904716 0767,5013,80
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.BAAVOKHKCZ0009046850333,50333,50-0,44333,50333,5000160,90335,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056236,00236,000,00236,00236,0000123,40299,00
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.TRUTNOVBAAVOKTUCZ0009058657197,00197,00-2,08197,00197,005985100,20206,90
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956195,00195,000,00195,00195,000091,10234,10
VULKANBAAVULKACZ0005100453355,00355,00+1,42355,00355,0082 840156,00392,40
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 479,702 479,700,002 479,702 479,70001 715,102 639,00
YTONGBAAPORBECS00084201624 005,004 005,00-2,964 005,004 005,0029116 1452 780,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 930,005 930,000,005 930,005 930,001165 2302 028,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 203,003 203,00+0,033 203,003 203,00002 287,003 990,00
ŽĎASBAAZDASCS0005031152290,00310,90+9,97290,00310,905015 461212,50315,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 550,004 550,000,004 550,004 550,00836 4002 806,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,0064,000,0064,0064,000045,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 657,501 657,50+1,691 657,501 657,5000587,101 706,00