SETUZA - měsíční souhrnné objemy, minimální a maximální kurzy
Základní informace o SETUZA
BCP - Burza cenných papírů Praha | ||
---|---|---|
Poslední kotace | 29.08.2008 | 600.00 |
První kotace | 06.01.1994 | 1 550.00 |
Minimální cena | 08.01.2003 | 169.75 |
Maximální cena | 14.03.1994 | 4 070.00 |
Celkový objem | 241 049 507.43 |
RMS - RM-System | ||
---|---|---|
Poslední kotace | 23.12.2010 | 36.00 |
První kotace | 10.01.1995 | 2 450.00 |
Minimální cena | 13.12.2010 | 33.60 |
Maximální cena | 16.01.1995 | 2 575.00 |
Celkový objem | 316 198 014.30 |
SETUZA - Souhrnné objemy, minimální a maximální ceny v daném období | |||||||
Měsíc▼ | Burza Praha | RM System | Graf | ||||
---|---|---|---|---|---|---|---|
Kurz Min▼ | Kurz Max▼ | Objem▼ | Kurz Min▼ | Kurz Max▼ | Objem▼ | ||
201012 | - | - | - | 34.00 | 42.00 | 2 050 | graf |
201011 | - | - | - | 42.00 | 42.00 | 0 | graf |
201010 | - | - | - | 36.00 | 42.00 | 4 200 | graf |
201009 | - | - | - | 36.00 | 36.00 | 0 | graf |
201008 | - | - | - | 36.00 | 36.00 | 0 | graf |
201007 | - | - | - | 35.00 | 36.00 | 0 | graf |
201006 | - | - | - | 35.00 | 50.00 | 545 | graf |
201005 | - | - | - | 45.00 | 50.00 | 650 | graf |
201004 | - | - | - | 43.00 | 51.00 | 2 428 | graf |
201003 | - | - | - | 50.00 | 62.00 | 112 030 | graf |
201002 | - | - | - | 61.00 | 72.00 | 4 414 | graf |
201001 | - | - | - | 71.00 | 81.00 | 570 | graf |
200912 | - | - | - | 81.00 | 81.00 | 0 | graf |
200911 | - | - | - | 81.00 | 81.00 | 0 | graf |
200910 | - | - | - | 80.00 | 188.00 | 32 819 | graf |
200909 | - | - | - | 187.00 | 355.00 | 12 085 | graf |
200908 | - | - | - | 350.00 | 355.00 | 1 400 | graf |
200907 | - | - | - | 152.00 | 354.00 | 211 653 | graf |
200906 | - | - | - | 152.00 | 190.00 | 1 066 | graf |
200905 | - | - | - | 190.00 | 200.00 | 0 | graf |
200904 | - | - | - | 200.00 | 250.00 | 0 | graf |
200903 | - | - | - | 250.00 | 295.00 | 0 | graf |
200902 | - | - | - | 295.00 | 306.00 | 0 | graf |
200901 | - | - | - | 306.00 | 309.00 | 0 | graf |
200812 | - | - | - | 309.00 | 310.00 | 0 | graf |
200811 | - | - | - | 300.00 | 324.00 | 62 000 | graf |
200810 | - | - | - | 268.00 | 314.00 | 311 | graf |
200809 | - | - | - | 276.00 | 330.00 | 57 853 | graf |
200808 | 600.00 | 600.00 | 0 | 276.00 | 316.00 | 2 532 | graf |
200807 | 600.00 | 600.00 | 0 | 282.00 | 301.00 | 0 | graf |
200806 | 600.00 | 600.00 | 0 | 280.00 | 541.00 | 22 720 | graf |
200805 | 600.00 | 600.00 | 7 200 | 512.00 | 600.00 | 3 000 | graf |
200804 | 600.00 | 694.00 | 1 200 | 500.00 | 563.00 | 16 429 | graf |
200803 | 694.00 | 694.00 | 0 | 563.00 | 703.00 | 13 224 | graf |
200802 | 694.00 | 694.00 | 0 | 618.00 | 740.00 | 18 546 | graf |
200801 | 694.00 | 694.00 | 0 | 640.00 | 839.00 | 94 787 | graf |
200712 | 694.00 | 730.00 | 6 940 | 630.00 | 799.00 | 9 714 | graf |
200711 | 730.00 | 730.00 | 0 | 603.00 | 949.00 | 149 898 | graf |
200710 | 730.00 | 730.00 | 0 | 757.00 | 949.00 | 556 574 | graf |
200709 | 730.00 | 730.00 | 0 | 767.00 | 985.00 | 599 151 | graf |
200708 | 660.00 | 730.00 | 354 428 | 536.00 | 750.00 | 32 826 | graf |
200707 | 660.00 | 660.00 | 0 | - | - | 0 | graf |
200706 | 660.00 | 660.00 | 0 | - | - | 0 | graf |
200705 | 660.00 | 660.00 | 0 | - | - | 0 | graf |
200704 | 660.00 | 660.00 | 0 | - | - | 0 | graf |
200703 | 660.00 | 660.00 | 0 | - | - | 0 | graf |
200702 | 660.00 | 660.00 | 0 | - | - | 0 | graf |
200701 | 660.00 | 660.00 | 0 | - | - | 0 | graf |
200612 | 660.00 | 660.00 | 0 | - | - | 0 | graf |
200611 | 660.00 | 660.00 | 0 | 650.00 | 693.00 | 27 472 | graf |
200610 | 631.00 | 660.00 | 55 520 | 555.00 | 770.00 | 180 428 | graf |
200609 | 660.00 | 660.00 | 0 | 500.00 | 550.00 | 53 088 | graf |
200608 | 602.00 | 660.00 | 2 640 | 504.00 | 562.00 | 30 815 | graf |
200607 | 602.00 | 602.00 | 0 | 505.00 | 565.00 | 290 967 | graf |
200606 | 602.00 | 660.00 | 6 020 | 483.00 | 564.00 | 72 155 | graf |
200605 | 600.00 | 660.00 | 56 100 | 540.00 | 620.00 | 57 911 | graf |
200604 | 600.00 | 600.00 | 0 | 600.00 | 625.00 | 8 680 | graf |
200603 | 600.00 | 630.00 | 60 000 | 572.00 | 699.00 | 490 721 | graf |
200602 | 530.00 | 630.00 | 28 170 | 551.00 | 670.00 | 199 612 | graf |
200601 | 525.00 | 530.00 | 530 | 321.00 | 610.00 | 528 711 | graf |
200512 | 500.00 | 525.00 | 82 948 | 380.00 | 451.00 | 269 122 | graf |
200511 | 500.00 | 550.00 | 25 000 | 421.00 | 551.00 | 345 425 | graf |
200510 | 501.00 | 550.00 | 2 200 | 505.00 | 605.00 | 111 012 | graf |
200509 | 500.00 | 501.00 | 2 505 | 483.00 | 550.00 | 189 448 | graf |
200508 | 495.00 | 500.00 | 240 000 | 450.00 | 520.00 | 96 812 | graf |
200507 | 495.00 | 495.00 | 13 860 | 446.00 | 509.00 | 124 522 | graf |
200506 | 495.00 | 495.00 | 0 | 437.00 | 524.00 | 272 139 | graf |
200505 | 495.00 | 495.00 | 0 | 455.00 | 530.00 | 1 072 893 | graf |
200504 | 495.00 | 495.00 | 0 | 480.00 | 528.00 | 74 897 | graf |
200503 | 495.00 | 495.00 | 0 | 473.00 | 585.00 | 331 363 | graf |
200502 | 417.00 | 495.00 | 14 805 | 460.00 | 526.00 | 23 848 | graf |
200501 | 417.00 | 417.00 | 0 | 467.00 | 553.00 | 55 052 | graf |
200412 | 360.00 | 417.00 | 0 | 466.00 | 515.00 | 200 023 | graf |
200411 | 347.00 | 360.00 | 2 880 | 410.00 | 513.00 | 2 344 822 | graf |
200410 | 330.00 | 347.00 | 0 | 371.00 | 428.00 | 119 030 | graf |
200409 | 330.00 | 330.00 | 0 | 340.00 | 375.00 | 7 627 108 | graf |
200408 | 330.00 | 330.00 | 0 | 328.00 | 375.00 | 97 281 | graf |
200407 | 330.00 | 330.00 | 0 | 306.00 | 376.00 | 119 765 | graf |
200406 | 330.00 | 330.00 | 0 | 335.00 | 380.00 | 55 587 | graf |
200405 | 272.00 | 315.00 | 0 | 340.00 | 380.00 | 275 945 | graf |
200404 | 258.00 | 272.00 | 1 088 | 342.00 | 421.00 | 273 531 | graf |
200403 | 257.00 | 258.00 | 1 806 | 355.00 | 414.00 | 125 816 | graf |
200402 | 242.00 | 257.00 | 1 716 | 310.00 | 389.00 | 82 999 | graf |
200401 | 242.00 | 242.00 | 0 | 310.00 | 326.00 | 34 417 | graf |
200312 | 242.00 | 242.00 | 0 | 310.00 | 352.00 | 77 007 | graf |
200311 | 231.00 | 242.00 | 0 | 282.00 | 329.00 | 52 834 | graf |
200310 | 190.00 | 231.00 | 0 | 289.00 | 330.00 | 61 900 | graf |
200309 | 190.00 | 190.00 | 0 | 281.00 | 309.00 | 144 877 | graf |
200308 | 190.00 | 190.00 | 0 | 261.00 | 314.00 | 328 996 | graf |
200307 | 190.00 | 190.00 | 0 | 255.00 | 293.00 | 106 409 | graf |
200306 | 190.00 | 190.00 | 0 | 227.00 | 276.00 | 65 469 | graf |
200305 | 175.00 | 193.00 | 161 582 | 183.00 | 264.00 | 3 320 228 | graf |
200304 | 212.00 | 250.00 | 55 832 | 227.00 | 350.00 | 355 628 | graf |
200303 | 243.00 | 243.00 | 0 | 280.00 | 374.00 | 48 399 | graf |
200302 | 216.00 | 243.00 | 3 264 | 301.00 | 342.00 | 39 015 | graf |
200301 | 170.00 | 239.00 | 0 | 282.00 | 319.00 | 33 789 | graf |
200212 | 170.00 | 194.00 | 1 188 | 270.00 | 297.00 | 38 189 | graf |
200211 | 194.00 | 234.00 | 777 | 260.00 | 288.00 | 40 372 | graf |
200210 | 212.00 | 234.00 | 424 | 255.00 | 328.00 | 25 736 | graf |
200209 | 210.00 | 210.00 | 0 | 281.00 | 328.00 | 31 207 | graf |
200208 | 182.00 | 210.00 | 0 | 230.00 | 336.00 | 88 823 | graf |
200207 | 182.00 | 182.00 | 0 | 230.00 | 303.00 | 63 961 | graf |
200206 | 182.00 | 182.00 | 0 | 230.00 | 256.00 | 47 624 | graf |
200205 | 182.00 | 182.00 | 0 | 205.00 | 242.00 | 24 073 | graf |
200204 | 173.00 | 289.00 | 2 346 | 193.00 | 259.00 | 106 305 | graf |
200203 | 289.00 | 289.00 | 0 | 233.00 | 291.00 | 155 912 | graf |
200202 | 246.00 | 275.00 | 1 100 | 280.00 | 321.00 | 43 905 | graf |
200201 | 246.00 | 272.00 | 1 502 954 | 240.00 | 380.00 | 61 267 | graf |
200112 | 259.00 | 314.00 | 6 454 | 237.00 | 380.00 | 628 830 | graf |
200111 | 312.00 | 350.00 | 15 945 | 351.00 | 407.00 | 12 120 730 | graf |
200110 | 343.00 | 361.00 | 1 373 | 375.00 | 408.00 | 180 226 | graf |
200109 | 361.00 | 480.00 | 0 | 404.00 | 413.00 | 184 212 | graf |
200108 | 361.00 | 400.00 | 5 415 | 377.00 | 417.00 | 278 722 | graf |
200107 | 400.00 | 407.00 | 5 600 | 402.00 | 452.00 | 308 269 | graf |
200106 | 383.00 | 415.00 | 9 617 | 395.00 | 430.00 | 231 009 | graf |
200105 | 415.00 | 415.00 | 0 | 363.00 | 405.00 | 327 040 | graf |
200104 | 415.00 | 435.00 | 415 | 411.00 | 505.00 | 763 010 | graf |
200103 | 424.00 | 477.00 | 28 530 | 411.00 | 520.00 | 496 966 | graf |
200102 | 435.00 | 477.00 | 61 351 | 436.00 | 500.00 | 274 862 | graf |
200101 | 395.00 | 437.00 | 9 097 | 401.00 | 448.00 | 132 586 | graf |
200012 | 350.00 | 395.00 | 594 278 | 375.00 | 440.00 | 94 575 805 | graf |
200011 | 309.00 | 350.00 | 7 495 | 360.00 | 450.00 | 434 992 | graf |
200010 | 325.00 | 325.00 | 0 | 374.00 | 431.00 | 281 086 | graf |
200009 | 325.00 | 325.00 | 0 | 391.00 | 456.00 | 174 320 | graf |
200008 | 290.00 | 325.00 | 3 741 | 325.00 | 410.00 | 366 632 | graf |
200007 | 290.00 | 290.00 | 4 060 | 237.00 | 332.00 | 70 532 | graf |
200006 | 290.00 | 290.00 | 2 320 | 261.00 | 304.00 | 112 810 636 | graf |
200005 | 295.00 | 310.00 | 0 | 260.00 | 317.00 | 231 351 | graf |
200004 | 290.00 | 508.00 | 19 601 | 309.00 | 396.00 | 136 282 | graf |
200003 | 438.00 | 563.00 | 120 212 | 271.00 | 500.00 | 413 236 | graf |
200002 | 350.00 | 560.00 | 282 250 | 400.00 | 505.00 | 857 022 | graf |
200001 | 304.00 | 350.00 | 35 000 | 357.00 | 440.00 | 291 277 | graf |
199912 | 238.00 | 289.00 | 0 | 225.00 | 387.00 | 331 789 | graf |
199911 | 238.00 | 375.00 | 5 458 | 250.00 | 330.00 | 62 274 | graf |
199910 | 375.00 | 375.00 | 750 | 365.00 | 399.00 | 427 093 | graf |
199909 | 347.00 | 375.00 | 17 755 | 365.00 | 390.00 | 192 892 | graf |
199908 | 346.00 | 347.00 | 3 470 | 373.00 | 390.00 | 120 183 | graf |
199907 | 321.00 | 346.00 | 8 426 | 350.00 | 410.00 | 220 980 | graf |
199906 | 320.00 | 457.00 | 2 882 | 345.00 | 414.00 | 179 848 | graf |
199905 | 388.00 | 457.00 | 75 193 | 356.00 | 475.00 | 389 473 | graf |
199904 | 367.00 | 552.00 | 325 898 | 411.00 | 580.00 | 481 304 | graf |
199903 | 310.00 | 349.00 | 4 265 | 271.00 | 439.00 | 424 600 | graf |
199902 | 292.00 | 323.00 | 10 444 | 320.00 | 385.00 | 399 375 | graf |
199901 | 290.00 | 340.00 | 61 205 | 310.00 | 352.00 | 434 772 | graf |
199812 | 287.00 | 333.00 | 41 965 | 292.00 | 380.00 | 226 082 | graf |
199811 | 266.00 | 333.00 | 37 538 | 293.00 | 396.00 | 288 368 | graf |
199810 | 238.00 | 307.00 | 6 511 | 221.00 | 382.00 | 93 429 | graf |
199809 | 307.00 | 400.00 | 53 219 | 312.00 | 435.00 | 345 123 | graf |
199808 | 360.00 | 531.00 | 120 385 | 347.00 | 549.00 | 557 953 | graf |
199807 | 531.00 | 820.00 | 576 971 | 512.00 | 804.00 | 1 161 180 | graf |
199806 | 650.00 | 882.00 | 2 218 707 | 635.00 | 880.00 | 5 716 896 | graf |
199805 | 582.00 | 701.00 | 559 078 | 590.00 | 737.00 | 1 668 191 | graf |
199804 | 660.00 | 763.00 | 947 094 | 648.00 | 770.00 | 1 955 629 | graf |
199803 | 720.00 | 1 048.00 | 619 351 | 721.00 | 906.00 | 1 411 117 | graf |
199802 | 775.00 | 1 012.00 | 771 266 | 785.00 | 1 050.00 | 2 444 526 | graf |
199801 | 700.00 | 775.00 | 677 367 | 680.00 | 890.00 | 1 000 913 | graf |
199712 | 650.00 | 750.00 | 419 735 | 627.00 | 755.00 | 680 787 | graf |
199711 | 740.00 | 910.00 | 624 172 | 645.00 | 990.00 | 847 890 | graf |
199710 | 806.00 | 1 071.00 | 1 208 685 | 815.00 | 1 070.00 | 1 076 407 | graf |
199709 | 952.00 | 1 185.00 | 3 899 067 | 973.00 | 1 250.00 | 1 005 715 | graf |
199708 | 1 004.00 | 1 175.00 | 570 202 | 952.00 | 1 180.00 | 314 662 | graf |
199707 | 1 172.00 | 1 233.00 | 2 514 120 | 1 088.00 | 1 250.00 | 411 204 | graf |
199706 | 1 062.00 | 1 299.00 | 1 304 576 | 1 051.00 | 1 214.00 | 437 624 | graf |
199705 | 1 046.00 | 1 419.00 | 1 289 831 | 973.00 | 1 355.00 | 907 742 | graf |
199704 | 1 140.00 | 1 522.00 | 1 834 652 | 1 027.00 | 1 544.00 | 625 641 | graf |
199703 | 1 544.00 | 1 900.00 | 4 508 858 | 1 501.00 | 1 860.00 | 1 242 418 | graf |
199702 | 1 825.00 | 1 913.00 | 4 999 095 | 1 666.00 | 1 870.00 | 1 484 727 | graf |
199701 | 1 800.00 | 1 924.00 | 5 710 638 | 1 700.00 | 1 903.00 | 1 682 918 | graf |
199612 | 1 822.00 | 2 100.00 | 1 085 332 | 1 791.00 | 2 100.00 | 1 367 244 | graf |
199611 | 1 780.00 | 2 293.00 | 4 276 463 | 1 792.00 | 2 294.00 | 4 761 180 | graf |
199610 | 1 800.00 | 2 320.00 | 2 866 639 | 1 741.00 | 2 305.00 | 2 241 638 | graf |
199609 | 2 022.00 | 2 480.00 | 7 659 209 | 1 800.00 | 2 460.00 | 4 546 788 | graf |
199608 | 1 850.00 | 2 584.00 | 8 891 980 | 1 781.00 | 2 550.00 | 3 105 027 | graf |
199607 | 1 780.00 | 1 995.00 | 8 779 543 | 1 705.00 | 1 910.00 | 1 539 518 | graf |
199606 | 1 805.00 | 1 900.00 | 18 996 190 | 1 673.00 | 1 910.00 | 1 347 632 | graf |
199605 | 1 510.00 | 1 920.00 | 11 649 635 | 1 572.00 | 1 920.00 | 3 795 279 | graf |
199604 | 1 525.00 | 1 900.00 | 9 450 285 | 1 502.00 | 1 900.00 | 4 565 294 | graf |
199603 | 1 325.00 | 1 510.00 | 7 499 230 | 1 250.00 | 1 504.00 | 1 364 396 | graf |
199602 | 1 235.00 | 1 420.00 | 6 382 275 | 1 200.00 | 1 390.00 | 1 113 791 | graf |
199601 | 1 200.00 | 1 260.00 | 3 037 605 | 1 100.00 | 1 235.00 | 310 796 | graf |
199512 | 1 195.00 | 1 215.00 | 1 409 955 | 1 123.00 | 1 184.00 | 340 902 | graf |
199511 | 1 150.00 | 1 260.00 | 4 742 280 | 1 080.00 | 1 235.00 | 781 002 | graf |
199510 | 1 260.00 | 1 450.00 | 4 316 615 | 1 148.00 | 1 425.00 | 443 633 | graf |
199509 | 1 450.00 | 1 550.00 | 6 432 395 | 1 336.00 | 1 530.00 | 329 476 | graf |
199508 | 1 290.00 | 1 455.00 | 3 484 720 | 1 235.00 | 1 408.00 | 464 408 | graf |
199507 | 1 250.00 | 1 350.00 | 1 879 745 | 1 156.00 | 1 350.00 | 246 974 | graf |
199506 | 1 255.00 | 1 355.00 | 3 084 560 | 1 168.00 | 1 330.00 | 583 548 | graf |
199505 | 1 190.00 | 1 300.00 | 1 515 065 | 1 140.00 | 1 305.00 | 411 303 | graf |
199504 | 1 260.00 | 1 695.00 | 1 437 380 | 1 226.00 | 1 645.00 | 345 628 | graf |
199503 | 1 660.00 | 2 100.00 | 2 593 985 | 1 484.00 | 1 571.00 | 18 346 | graf |
199502 | 1 990.00 | 2 250.00 | 2 818 580 | 1 923.00 | 2 350.00 | 226 823 | graf |
199501 | 2 315.00 | 2 595.00 | 6 092 695 | 2 300.00 | 2 575.00 | 213 200 | graf |
199412 | 2 375.00 | 2 825.00 | 3 724 180 | - | - | - | graf |
199411 | 2 500.00 | 2 830.00 | 7 341 625 | - | - | - | graf |
199410 | 2 600.00 | 2 790.00 | 6 096 550 | - | - | - | graf |
199409 | 2 610.00 | 2 910.00 | 6 280 230 | - | - | - | graf |
199408 | 2 450.00 | 2 625.00 | 3 098 745 | - | - | - | graf |
199407 | 2 350.00 | 2 725.00 | 2 869 985 | - | - | - | graf |
199406 | 2 130.00 | 2 570.00 | 2 828 430 | - | - | - | graf |
199405 | 2 380.00 | 2 720.00 | 3 418 360 | - | - | - | graf |
199404 | 2 710.00 | 3 000.00 | 6 503 230 | - | - | - | graf |
199403 | 2 900.00 | 4 070.00 | 14 834 920 | - | - | - | graf |
199402 | 2 400.00 | 3 190.00 | 11 318 735 | - | - | - | graf |
199401 | 1 550.00 | 2 190.00 | 1 501 340 | - | - | - | graf |
Údaje o firmách, SETUZA
Zpravodajství k akcii SETUZA
Okénko BIG EXPERT
David Matulay, InvestingFox
Výkyvy akcií čipů: Broadcom a Intel pod tlakem, NVIDIA také zaostává za očekáváním
David Varga, Fintokei
Ve Fintokei jsme vyplatili už přes 100 mil. korun - zde je příběh jednoho z našich obchodníků
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Roman Vykouřil, Wonderinterest Trading s.r.o.
České zemědělství vykazuje slušnou ziskovost. Krizová léta byla dokonce rekordní
Tomáš Cverna, XTB
Výsledky ČEZ nad odhady, trading klesl v pololetí meziročně o polovinu
Lukáš Hrma, ČSNF SICAV, a.s.
Zveme investory budovat s námi část města a ještě jim dáváme bonus