Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 17:37
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 30.06.2003

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.

30.05.200327.06.2003
01.07.200330.07.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852142,10142,100,00142,10142,1000110,00173,50
ALIACHEMBAASYNTHCZ000509195977,7077,700,0077,7077,70241 86568,9084,00
ALIACHEMBABSYNTHCZ00051126078,008,000,008,008,00006,808,80
AMMANN CRBAASTVSTCS0005003755255,80255,800,00255,80255,8000241,00285,00
ATAS NÁCHODBAAATSNACS0005028257335,00400,00+8,84335,00400,005620 711210,00504,50
AVIABAAAVIACS000502075925,0025,000,0025,0025,000016,3041,90
BELAGRABAAZZNBRCZ0008449055240,10240,100,00240,10240,1000204,00300,00
BIOPHARM VÚBVLBAABIOPHCZ00090535591 209,801 209,800,001 209,801 209,8000750,001 350,00
BMTBAABMTBOCS0005030758398,10398,10-0,02398,10398,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607203,40203,20-3,69203,20210,0015030 612108,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454764,20687,80-9,99687,80764,2000365,50764,20
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. CAPITALBFAPRVSTCZ0009094009260,00260,00-3,70260,00260,00215 460178,30304,50
B.G.M. HOLDINGBFAPRVZECZ0009089207224,10224,10-1,10224,10224,10102 241108,60240,10
CIMEX KONCERNBFBINFJICZ0009083606162,60162,600,00162,60162,600031,70262,50
CIMEX KONCERNBFAINFJICZ0009083507334,00334,000,00334,00334,000097,00755,00
CONCORDIA INV.IFBFACONIFCZ0008021201256,20256,20-7,34256,20256,20205 124213,50278,00
CONSUS IFBFACONINCZ000802830552,6052,600,0052,6052,600042,1052,70
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 423,003 423,000,003 423,003 423,00001 002,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807730,00730,00-9,31730,00730,00107 300730,001 080,00
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 751,706 775,00+0,346 751,706 775,00003 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156961,00961,000,00961,00961,0000391,101 000,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607230,00231,00+3,17230,00233,001 052243 147180,10297,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752222,30222,300,00222,30222,300081,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025838,6038,600,0038,6038,600028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457117,30117,20-0,25117,20117,3019823 21658,00140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300108,30107,50-0,46107,40108,8011 3981 231 28483,20118,50
ČKD HRONOVBAACKDHRCZ0005093658472,00472,000,00472,00472,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051399,40399,40-4,33399,40399,4093 595260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255550,50605,50+9,99550,50605,5000203,001 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653408,90408,90+9,97408,90408,9000253,00530,00
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.LOUNYBAAELEKTCZ0005092353461,20461,200,00461,20461,202922188,40477,00
ENERGOAQUABAAENRGACS0008419750692,50692,500,00692,50692,5000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460494,1094,10+0,1094,1094,10605 64652,10113,90
EUROVIA CSBAASTASZCS00050228541 332,501 332,50+4,921 332,501 332,5000742,001 400,00
FINOP HOLDINGBAAFINOPCZ0008418001816,00819,50+5,25816,00819,5000575,20820,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365511 802,5011 307,50-0,7811 306,2011 802,50005 501,0014 000,00
GUMOTEXBAAGUMOTCZ0005086751670,00670,000,00670,00670,0000226,00770,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 230,502 231,00-5,062 230,502 231,00001 835,102 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851684,20684,20+10,00684,20684,2053 421450,10700,00
HOTEL PANORAMABAAPANORCS0008438354685,50685,500,00685,50685,5000409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509903,40905,40+0,22903,40905,4000373,00905,40
CHEVAK CHEBBAAVOKCHCZ0009061750275,00275,00+10,00275,00275,0010027 500106,00275,00
IDEAL STANDARDBAAKEZTECS00084170692 662,502 662,500,002 662,502 662,50001 982,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 223,101 225,00+0,121 220,201 225,003542 7941 085,101 227,20
II.EPIC HOLDINGBFACZCOICZ0009085908152,10152,200,00152,10152,2000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001501,20501,200,00501,20501,2000427,10576,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757452,80466,80+1,01452,80466,8000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904170,00170,000,00170,00170,0000149,00394,20
JÁCHYMOV PMBAALAZJACS0008446753783,10783,20+0,01783,10783,2000406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657777,00698,50-9,98698,50777,001611 647261,90825,00
JČ ENERGETIKABAAJIHENCZ00050770572 519,502 550,00+1,212 519,502 550,00001 665,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 052,203 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158451,00451,000,00451,00451,0000326,00451,10
JIHOSTROJBAAJIHSTCS000503636775,6075,60-10,0075,6075,60151 13440,1088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955335,80335,80+0,11335,80335,8000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 720,002 720,000,002 720,002 720,0025 4401 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 288,803 280,10-0,153 280,103 288,80002 912,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 701,201 701,20-0,641 701,201 701,2046 8051 505,002 270,30
KABLO ELEKTROBAAKABLOCS00050341563 155,003 150,00-0,483 150,003 155,001547 2801 720,503 303,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050250,0050,000,0050,0050,000041,0067,00
KAROSERIABAAAVIABCS0005032150329,00329,000,00329,00329,0000267,00376,10
KDYNIUMBAAKDYNICZ00050236552 145,502 145,500,002 145,502 145,50001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 964,701 993,00+9,151 964,701 993,0053104 6971 437,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464541,20541,200,00541,20541,2042 165400,00646,50
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 028,001 028,00-5,251 028,001 028,0088 224605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351152,80152,800,00152,80152,800088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 100,001 101,00+0,501 100,001 101,003942 925953,101 125,00
K-T-V INVESTBAAKOTVACZ0009048955564,80564,800,00564,80564,8000327,30636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 162,001 162,00+0,031 162,001 162,0000734,001 400,00
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 OSTRAVABAANOVHUCZ0005098251147,20157,90+5,26147,20162,001 916300 24043,50175,00
MADETABAAJIMLECS0008420550546,30546,30+1,39546,30546,3000261,00620,00
MANHATTAN IFBFAIFUNCZ00080046031 092,901 092,90-3,161 092,901 092,9000963,101 250,00
MEDICAMENTABAAMEDIKCZ0008455755465,70465,700,00465,70465,7041 863310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960159,00159,000,00159,00159,000084,40160,00
METALIMEXBAAMETLXCS00084124581 881,101 881,10-5,701 881,101 881,101018 8111 530,002 175,10
METROSTAVBAAMESTACZ0005006502302,60302,600,00302,60302,602630140,00313,90
MILETABAAMILETCS000502745797,5097,500,0097,5097,500062,20114,00
MINERVA BOSKOVICEBAAMIRVACS0005005552181,50181,500,00181,50181,5000157,50250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000163,00661,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ0009088308220,00220,000,00220,00220,000062,10500,00
MOTORPALBAAMOTORCZ0005084558265,10265,100,00265,10265,10123 181200,00360,00
MSABAAMSACZ0005016501185,10185,10-8,09185,10185,1071 296175,50266,00
NKT CABLESBAAKABKLCZ0005082255677,40677,40-1,66677,40677,4042 710544,00940,00
ODKOLEKBAAODKOLCZ0009064051536,70536,700,00536,70536,7052 684252,00577,80
OKDBAAOKDCZ0005100651192,10192,00+0,52192,00192,1019537 44289,30200,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,00+5,261 000,001 000,00144144 000820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355620,00665,00+7,25620,00665,0000370,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 750,002 750,000,002 750,002 750,00001 800,902 750,00
OSTROJBAAOSTROCS0008435558165,20165,30+0,12165,20165,306711 07497,60175,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959200,00200,000,00200,00200,0000186,20313,10
O2 C.R.BAATELECCZ0009093209299,20300,50-8,93299,20300,5021 8086 526 273212,00380,00
PARAMOBAAPARAMCZ0005091355468,10468,20+0,04468,10468,20136 086356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,3090,300,0090,3090,30242 16768,70120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 191,5013 409,80+3,0013 191,5013 507,6020268 1238 697,0013 756,60
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650770,50770,600,00770,50770,6000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453852,10852,100,00852,10852,1000616,50852,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465298,2098,20+0,1098,2098,200067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 043,002 043,000,002 043,002 043,00001 140,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158801,00801,00-6,88801,00801,005040 050402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 520,002 522,60+0,102 520,002 522,60001 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 834,002 911,10+0,992 834,002 911,10002 206,003 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 201,101 201,100,001 201,101 201,1000643,001 201,10
RAAB KARCH.STAVIVABAARAABCZ0005101154101,20101,200,00101,20101,200078,40110,00
RMS MEZZANINEBAAPVTCS00084162511 886,101 886,10-0,461 886,101 886,10001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455510,00510,00+1,89510,00510,0084 080316,00510,00
SČ ARMATURKABAASCARMCS0005003854168,30168,20-1,23168,20168,30111 851110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 305,102 343,60+1,672 305,102 343,60001 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 100,003 100,000,003 100,003 100,00002 267,103 430,00
SELGENBAASELGECZ0009033650280,30280,300,00280,30280,3000242,00377,10
SETUZABAASETUZCZ0008460052276,00276,000,00276,00276,006417 664183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350752,00752,00-1,69752,00752,00107 520317,20777,50
SFINXBAASFINXCS0005036458250,00250,00-4,21250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SIGMIABAASIGMICZ0009077202101,00110,50+9,40101,00110,500084,601 000,00
SILONBAASILONCZ0005094458550,10550,10+9,99550,10550,1000270,50550,10
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259420,00420,000,00420,00420,00156 300251,00462,00
SM ENERGETIKABAASMENGCZ00050783522 733,102 733,10-4,102 733,102 733,10001 600,302 940,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 699,002 699,000,002 699,002 699,00002 081,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251951,00951,000,00951,00951,0000551,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00348,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952511,40501,10-3,63501,10511,5031 01216 276 357233,30535,00
SPOLANABAASPOLACS000842495872,1072,10-9,8772,1072,10241 73054,2084,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858123,50118,50-1,90118,50123,5051363 28177,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753200,10200,10-9,04200,10200,10102 001126,70257,80
STČ ENERGETICKÁBAASTRENCZ00050782532 040,002 040,00-0,942 040,002 040,00816 3201 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 000,003 000,000,003 000,003 000,00002 301,003 550,00
SUBTERRABAASBTERCS00050230501 001,501 020,00+1,891 001,501 020,0000637,101 098,00
ŠKODA PRAHABAASKOPHCS0005006857151,10151,20+0,06151,10151,2000109,00200,00
ŠMERAL BRNOBAASMERACS0005029354130,00135,00+5,46130,00135,00314 08545,20135,10
ŠTI HOLDINGBFASTICZ0009087805900,00900,000,00900,00900,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351967,401 064,10+9,99967,401 064,1000713,101 064,10
TATRABAATATRACS000501845638,3038,30-4,4838,3038,30371 41736,0052,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,70456,700,00456,70456,7000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255663,10663,100,00663,10663,1000528,00667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950455,60478,30+4,98455,60478,3000340,00485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 200,101 200,100,001 200,101 200,1000760,501 430,40
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 SEZAMBAATSLSECS0005009851511,00511,000,00511,00511,002010 220270,50560,00
TOMABAATOMACZ000508855974,1074,100,0074,1074,100067,10101,20
TONAKBAATONAKCS000500605529,0029,00+3,5729,0029,00521 50824,1032,10
TRANZABAATRANZCZ0005076356134,30134,300,00134,30134,3000105,00136,00
TYLEX LETOVICEBAATYLEXCS000500615490,0090,00-4,8690,0090,00654067,80152,50
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
UNIPETROLBAAUNIPECZ000909150052,6051,80-0,7651,8052,806 610347 59731,0056,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354137,00137,000,00137,00137,0000111,00199,00
UNITED ENERGYBAAPSZTECS00084586591 415,001 450,00+2,471 415,001 450,0000900,001 450,00
UNITED ENERGYBABPSZTECZ0005113308136,10136,10+0,07136,10136,109613 06691,00140,00
VČ ENERGETIKABAAVCENGCZ00050769502 605,002 605,50-3,142 605,002 605,50001 570,002 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 100,003 100,000,003 100,003 100,00002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658374,00374,00+6,85374,00374,003011 220271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585023,0021,00-8,6920,5023,003 55274 79619,0087,90
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
VÍTKOVICEBAAVITKOCZ000509855811,9012,40-1,5811,9012,403 36840 3637,5013,80
VLNAPBAAVLNAPCZ000508765058,0058,000,0058,0058,000042,9080,00
VODÁRENSKÁBAAVOAZCZ0009051256357,80357,800,00357,80357,8000260,10515,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850335,30335,30+0,53335,30335,3000160,90335,30
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056246,00246,000,00246,00246,0000123,40299,00
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.TRUTNOVBAAVOKTUCZ0009058657197,00197,000,00197,00197,00203 940100,20206,90
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956195,00195,000,00195,00195,000091,10234,10
VULKANBAAVULKACZ0005100453355,00355,000,00355,00355,00134 615156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550124,9024,900,0024,9024,9042 4701 104 22017,1026,40
WIENERBERGER C.P.BAAJICIHCS00084158572 481,002 482,00+0,042 481,002 482,00228592 8001 715,202 639,00
YTONGBAAPORBECS00084201623 887,503 890,10+0,063 887,503 890,10002 950,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 600,005 600,00-5,565 600,005 600,0015 6002 028,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 203,003 203,00+0,013 203,003 203,00002 320,203 990,00
ŽĎASBAAZDASCS0005031152293,00293,000,00293,00293,00277 911212,50315,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 550,004 550,000,004 550,004 550,0029 1002 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