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 | 05.12.2002 | 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▼ | ||
199403 | 2 900.00 | 4 070.00 | 14 834 920 | - | - | - | graf |
199402 | 2 400.00 | 3 190.00 | 11 318 735 | - | - | - | graf |
199404 | 2 710.00 | 3 000.00 | 6 503 230 | - | - | - | graf |
199409 | 2 610.00 | 2 910.00 | 6 280 230 | - | - | - | graf |
199411 | 2 500.00 | 2 830.00 | 7 341 625 | - | - | - | graf |
199412 | 2 375.00 | 2 825.00 | 3 724 180 | - | - | - | graf |
199410 | 2 600.00 | 2 790.00 | 6 096 550 | - | - | - | graf |
199407 | 2 350.00 | 2 725.00 | 2 869 985 | - | - | - | graf |
199405 | 2 380.00 | 2 720.00 | 3 418 360 | - | - | - | graf |
199408 | 2 450.00 | 2 625.00 | 3 098 745 | - | - | - | graf |
199501 | 2 315.00 | 2 595.00 | 6 092 695 | 2 300.00 | 2 575.00 | 213 200 | graf |
199608 | 1 850.00 | 2 584.00 | 8 891 980 | 1 781.00 | 2 550.00 | 3 105 027 | graf |
199406 | 2 130.00 | 2 570.00 | 2 828 430 | - | - | - | graf |
199609 | 2 022.00 | 2 480.00 | 7 659 209 | 1 800.00 | 2 460.00 | 4 546 788 | graf |
199610 | 1 800.00 | 2 320.00 | 2 866 639 | 1 741.00 | 2 305.00 | 2 241 638 | graf |
199611 | 1 780.00 | 2 293.00 | 4 276 463 | 1 792.00 | 2 294.00 | 4 761 180 | graf |
199502 | 1 990.00 | 2 250.00 | 2 818 580 | 1 923.00 | 2 350.00 | 226 823 | graf |
199401 | 1 550.00 | 2 190.00 | 1 501 340 | - | - | - | graf |
199503 | 1 660.00 | 2 100.00 | 2 593 985 | 1 484.00 | 1 571.00 | 18 346 | graf |
199612 | 1 822.00 | 2 100.00 | 1 085 332 | 1 791.00 | 2 100.00 | 1 367 244 | graf |
199607 | 1 780.00 | 1 995.00 | 8 779 543 | 1 705.00 | 1 910.00 | 1 539 518 | graf |
199701 | 1 800.00 | 1 924.00 | 5 710 638 | 1 700.00 | 1 903.00 | 1 682 918 | graf |
199605 | 1 510.00 | 1 920.00 | 11 649 635 | 1 572.00 | 1 920.00 | 3 795 279 | graf |
199702 | 1 825.00 | 1 913.00 | 4 999 095 | 1 666.00 | 1 870.00 | 1 484 727 | graf |
199703 | 1 544.00 | 1 900.00 | 4 508 858 | 1 501.00 | 1 860.00 | 1 242 418 | graf |
199606 | 1 805.00 | 1 900.00 | 18 996 190 | 1 673.00 | 1 910.00 | 1 347 632 | graf |
199604 | 1 525.00 | 1 900.00 | 9 450 285 | 1 502.00 | 1 900.00 | 4 565 294 | graf |
199504 | 1 260.00 | 1 695.00 | 1 437 380 | 1 226.00 | 1 645.00 | 345 628 | graf |
199509 | 1 450.00 | 1 550.00 | 6 432 395 | 1 336.00 | 1 530.00 | 329 476 | graf |
199704 | 1 140.00 | 1 522.00 | 1 834 652 | 1 027.00 | 1 544.00 | 625 641 | graf |
199603 | 1 325.00 | 1 510.00 | 7 499 230 | 1 250.00 | 1 504.00 | 1 364 396 | graf |
199508 | 1 290.00 | 1 455.00 | 3 484 720 | 1 235.00 | 1 408.00 | 464 408 | graf |
199510 | 1 260.00 | 1 450.00 | 4 316 615 | 1 148.00 | 1 425.00 | 443 633 | graf |
199602 | 1 235.00 | 1 420.00 | 6 382 275 | 1 200.00 | 1 390.00 | 1 113 791 | graf |
199705 | 1 046.00 | 1 419.00 | 1 289 831 | 973.00 | 1 355.00 | 907 742 | graf |
199506 | 1 255.00 | 1 355.00 | 3 084 560 | 1 168.00 | 1 330.00 | 583 548 | graf |
199507 | 1 250.00 | 1 350.00 | 1 879 745 | 1 156.00 | 1 350.00 | 246 974 | graf |
199505 | 1 190.00 | 1 300.00 | 1 515 065 | 1 140.00 | 1 305.00 | 411 303 | graf |
199706 | 1 062.00 | 1 299.00 | 1 304 576 | 1 051.00 | 1 214.00 | 437 624 | graf |
199511 | 1 150.00 | 1 260.00 | 4 742 280 | 1 080.00 | 1 235.00 | 781 002 | graf |
199601 | 1 200.00 | 1 260.00 | 3 037 605 | 1 100.00 | 1 235.00 | 310 796 | graf |
199707 | 1 172.00 | 1 233.00 | 2 514 120 | 1 088.00 | 1 250.00 | 411 204 | graf |
199512 | 1 195.00 | 1 215.00 | 1 409 955 | 1 123.00 | 1 184.00 | 340 902 | 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 |
199710 | 806.00 | 1 071.00 | 1 208 685 | 815.00 | 1 070.00 | 1 076 407 | 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 |
199711 | 740.00 | 910.00 | 624 172 | 645.00 | 990.00 | 847 890 | graf |
199806 | 650.00 | 882.00 | 2 218 707 | 635.00 | 880.00 | 5 716 896 | graf |
199807 | 531.00 | 820.00 | 576 971 | 512.00 | 804.00 | 1 161 180 | graf |
199801 | 700.00 | 775.00 | 677 367 | 680.00 | 890.00 | 1 000 913 | graf |
199804 | 660.00 | 763.00 | 947 094 | 648.00 | 770.00 | 1 955 629 | graf |
199712 | 650.00 | 750.00 | 419 735 | 627.00 | 755.00 | 680 787 | 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 |
199805 | 582.00 | 701.00 | 559 078 | 590.00 | 737.00 | 1 668 191 | 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 |
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 |
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 |
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 |
200607 | 602.00 | 602.00 | 0 | 505.00 | 565.00 | 290 967 | 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 |
200604 | 600.00 | 600.00 | 0 | 600.00 | 625.00 | 8 680 | 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 |
199904 | 367.00 | 552.00 | 325 898 | 411.00 | 580.00 | 481 304 | 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 |
199808 | 360.00 | 531.00 | 120 385 | 347.00 | 549.00 | 557 953 | 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 |
200004 | 290.00 | 508.00 | 19 601 | 309.00 | 396.00 | 136 282 | 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 |
200109 | 361.00 | 480.00 | 0 | 404.00 | 413.00 | 184 212 | 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 |
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 |
200101 | 395.00 | 437.00 | 9 097 | 401.00 | 448.00 | 132 586 | graf |
200104 | 415.00 | 435.00 | 415 | 411.00 | 505.00 | 763 010 | 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 |
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 |
200107 | 400.00 | 407.00 | 5 600 | 402.00 | 452.00 | 308 269 | graf |
200108 | 361.00 | 400.00 | 5 415 | 377.00 | 417.00 | 278 722 | graf |
199809 | 307.00 | 400.00 | 53 219 | 312.00 | 435.00 | 345 123 | graf |
200012 | 350.00 | 395.00 | 594 278 | 375.00 | 440.00 | 94 575 805 | 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 |
200110 | 343.00 | 361.00 | 1 373 | 375.00 | 408.00 | 180 226 | graf |
200411 | 347.00 | 360.00 | 2 880 | 410.00 | 513.00 | 2 344 822 | graf |
200111 | 312.00 | 350.00 | 15 945 | 351.00 | 407.00 | 12 120 730 | graf |
200011 | 309.00 | 350.00 | 7 495 | 360.00 | 450.00 | 434 992 | graf |
200001 | 304.00 | 350.00 | 35 000 | 357.00 | 440.00 | 291 277 | graf |
199903 | 310.00 | 349.00 | 4 265 | 271.00 | 439.00 | 424 600 | graf |
199908 | 346.00 | 347.00 | 3 470 | 373.00 | 390.00 | 120 183 | graf |
200410 | 330.00 | 347.00 | 0 | 371.00 | 428.00 | 119 030 | graf |
199907 | 321.00 | 346.00 | 8 426 | 350.00 | 410.00 | 220 980 | 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 |
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 |
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 |
199902 | 292.00 | 323.00 | 10 444 | 320.00 | 385.00 | 399 375 | graf |
200405 | 272.00 | 315.00 | 0 | 340.00 | 380.00 | 275 945 | graf |
200112 | 259.00 | 314.00 | 6 454 | 237.00 | 380.00 | 628 830 | graf |
200005 | 295.00 | 310.00 | 0 | 260.00 | 317.00 | 231 351 | graf |
199810 | 238.00 | 307.00 | 6 511 | 221.00 | 382.00 | 93 429 | 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 |
199912 | 238.00 | 289.00 | 0 | 225.00 | 387.00 | 331 789 | 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 |
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 |
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 |
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 |
200301 | 170.00 | 239.00 | 0 | 282.00 | 319.00 | 33 789 | 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 |
200310 | 190.00 | 231.00 | 0 | 289.00 | 330.00 | 61 900 | 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 |
200212 | 170.00 | 194.00 | 1 188 | 270.00 | 297.00 | 38 189 | graf |
200305 | 175.00 | 193.00 | 161 582 | 183.00 | 264.00 | 3 320 228 | 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 |
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 |
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 |
Údaje o firmách, SETUZA
Zpravodajství k akcii SETUZA
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Neberte si hypotéky. Brzo dostanete dotaci. Alespoň za to už bojují lobbisté
David Matulay, InvestingFox
Tesla hlásí velké propouštění kvůli nízkým prodejům. Mění se její postavení na trhu?
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?