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▼ | ||
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 |
199609 | 2 022.00 | 2 480.00 | 7 659 209 | 1 800.00 | 2 460.00 | 4 546 788 | graf |
199502 | 1 990.00 | 2 250.00 | 2 818 580 | 1 923.00 | 2 350.00 | 226 823 | 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 |
199612 | 1 822.00 | 2 100.00 | 1 085 332 | 1 791.00 | 2 100.00 | 1 367 244 | graf |
199605 | 1 510.00 | 1 920.00 | 11 649 635 | 1 572.00 | 1 920.00 | 3 795 279 | 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 |
199701 | 1 800.00 | 1 924.00 | 5 710 638 | 1 700.00 | 1 903.00 | 1 682 918 | graf |
199604 | 1 525.00 | 1 900.00 | 9 450 285 | 1 502.00 | 1 900.00 | 4 565 294 | 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 |
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 |
199704 | 1 140.00 | 1 522.00 | 1 834 652 | 1 027.00 | 1 544.00 | 625 641 | graf |
199509 | 1 450.00 | 1 550.00 | 6 432 395 | 1 336.00 | 1 530.00 | 329 476 | graf |
199603 | 1 325.00 | 1 510.00 | 7 499 230 | 1 250.00 | 1 504.00 | 1 364 396 | graf |
199510 | 1 260.00 | 1 450.00 | 4 316 615 | 1 148.00 | 1 425.00 | 443 633 | graf |
199508 | 1 290.00 | 1 455.00 | 3 484 720 | 1 235.00 | 1 408.00 | 464 408 | 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 |
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 |
199707 | 1 172.00 | 1 233.00 | 2 514 120 | 1 088.00 | 1 250.00 | 411 204 | graf |
199709 | 952.00 | 1 185.00 | 3 899 067 | 973.00 | 1 250.00 | 1 005 715 | graf |
199601 | 1 200.00 | 1 260.00 | 3 037 605 | 1 100.00 | 1 235.00 | 310 796 | graf |
199511 | 1 150.00 | 1 260.00 | 4 742 280 | 1 080.00 | 1 235.00 | 781 002 | graf |
199706 | 1 062.00 | 1 299.00 | 1 304 576 | 1 051.00 | 1 214.00 | 437 624 | graf |
199512 | 1 195.00 | 1 215.00 | 1 409 955 | 1 123.00 | 1 184.00 | 340 902 | 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 |
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 |
200709 | 730.00 | 730.00 | 0 | 767.00 | 985.00 | 599 151 | 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 |
199803 | 720.00 | 1 048.00 | 619 351 | 721.00 | 906.00 | 1 411 117 | graf |
199801 | 700.00 | 775.00 | 677 367 | 680.00 | 890.00 | 1 000 913 | graf |
199806 | 650.00 | 882.00 | 2 218 707 | 635.00 | 880.00 | 5 716 896 | graf |
200801 | 694.00 | 694.00 | 0 | 640.00 | 839.00 | 94 787 | graf |
199807 | 531.00 | 820.00 | 576 971 | 512.00 | 804.00 | 1 161 180 | graf |
200712 | 694.00 | 730.00 | 6 940 | 630.00 | 799.00 | 9 714 | graf |
200610 | 631.00 | 660.00 | 55 520 | 555.00 | 770.00 | 180 428 | 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 |
200708 | 660.00 | 730.00 | 354 428 | 536.00 | 750.00 | 32 826 | graf |
200802 | 694.00 | 694.00 | 0 | 618.00 | 740.00 | 18 546 | graf |
199805 | 582.00 | 701.00 | 559 078 | 590.00 | 737.00 | 1 668 191 | graf |
200803 | 694.00 | 694.00 | 0 | 563.00 | 703.00 | 13 224 | graf |
200603 | 600.00 | 630.00 | 60 000 | 572.00 | 699.00 | 490 721 | graf |
200611 | 660.00 | 660.00 | 0 | 650.00 | 693.00 | 27 472 | graf |
200602 | 530.00 | 630.00 | 28 170 | 551.00 | 670.00 | 199 612 | graf |
200604 | 600.00 | 600.00 | 0 | 600.00 | 625.00 | 8 680 | graf |
200605 | 600.00 | 660.00 | 56 100 | 540.00 | 620.00 | 57 911 | graf |
200601 | 525.00 | 530.00 | 530 | 321.00 | 610.00 | 528 711 | graf |
200510 | 501.00 | 550.00 | 2 200 | 505.00 | 605.00 | 111 012 | graf |
200805 | 600.00 | 600.00 | 7 200 | 512.00 | 600.00 | 3 000 | graf |
200503 | 495.00 | 495.00 | 0 | 473.00 | 585.00 | 331 363 | graf |
199904 | 367.00 | 552.00 | 325 898 | 411.00 | 580.00 | 481 304 | 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 |
200804 | 600.00 | 694.00 | 1 200 | 500.00 | 563.00 | 16 429 | graf |
200608 | 602.00 | 660.00 | 2 640 | 504.00 | 562.00 | 30 815 | graf |
200501 | 417.00 | 417.00 | 0 | 467.00 | 553.00 | 55 052 | graf |
200511 | 500.00 | 550.00 | 25 000 | 421.00 | 551.00 | 345 425 | graf |
200509 | 500.00 | 501.00 | 2 505 | 483.00 | 550.00 | 189 448 | graf |
200609 | 660.00 | 660.00 | 0 | 500.00 | 550.00 | 53 088 | graf |
199808 | 360.00 | 531.00 | 120 385 | 347.00 | 549.00 | 557 953 | graf |
200806 | 600.00 | 600.00 | 0 | 280.00 | 541.00 | 22 720 | 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 |
200502 | 417.00 | 495.00 | 14 805 | 460.00 | 526.00 | 23 848 | graf |
200506 | 495.00 | 495.00 | 0 | 437.00 | 524.00 | 272 139 | graf |
200103 | 424.00 | 477.00 | 28 530 | 411.00 | 520.00 | 496 966 | graf |
200508 | 495.00 | 500.00 | 240 000 | 450.00 | 520.00 | 96 812 | 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 |
200507 | 495.00 | 495.00 | 13 860 | 446.00 | 509.00 | 124 522 | graf |
200104 | 415.00 | 435.00 | 415 | 411.00 | 505.00 | 763 010 | graf |
200002 | 350.00 | 560.00 | 282 250 | 400.00 | 505.00 | 857 022 | graf |
200003 | 438.00 | 563.00 | 120 212 | 271.00 | 500.00 | 413 236 | graf |
200102 | 435.00 | 477.00 | 61 351 | 436.00 | 500.00 | 274 862 | graf |
199905 | 388.00 | 457.00 | 75 193 | 356.00 | 475.00 | 389 473 | graf |
200009 | 325.00 | 325.00 | 0 | 391.00 | 456.00 | 174 320 | graf |
200107 | 400.00 | 407.00 | 5 600 | 402.00 | 452.00 | 308 269 | graf |
200512 | 500.00 | 525.00 | 82 948 | 380.00 | 451.00 | 269 122 | graf |
200011 | 309.00 | 350.00 | 7 495 | 360.00 | 450.00 | 434 992 | 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 |
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 |
199809 | 307.00 | 400.00 | 53 219 | 312.00 | 435.00 | 345 123 | graf |
200010 | 325.00 | 325.00 | 0 | 374.00 | 431.00 | 281 086 | graf |
200106 | 383.00 | 415.00 | 9 617 | 395.00 | 430.00 | 231 009 | graf |
200410 | 330.00 | 347.00 | 0 | 371.00 | 428.00 | 119 030 | graf |
200404 | 258.00 | 272.00 | 1 088 | 342.00 | 421.00 | 273 531 | graf |
200108 | 361.00 | 400.00 | 5 415 | 377.00 | 417.00 | 278 722 | graf |
199906 | 320.00 | 457.00 | 2 882 | 345.00 | 414.00 | 179 848 | graf |
200403 | 257.00 | 258.00 | 1 806 | 355.00 | 414.00 | 125 816 | graf |
200109 | 361.00 | 480.00 | 0 | 404.00 | 413.00 | 184 212 | graf |
199907 | 321.00 | 346.00 | 8 426 | 350.00 | 410.00 | 220 980 | graf |
200008 | 290.00 | 325.00 | 3 741 | 325.00 | 410.00 | 366 632 | graf |
200110 | 343.00 | 361.00 | 1 373 | 375.00 | 408.00 | 180 226 | graf |
200111 | 312.00 | 350.00 | 15 945 | 351.00 | 407.00 | 12 120 730 | graf |
200105 | 415.00 | 415.00 | 0 | 363.00 | 405.00 | 327 040 | graf |
199910 | 375.00 | 375.00 | 750 | 365.00 | 399.00 | 427 093 | graf |
200004 | 290.00 | 508.00 | 19 601 | 309.00 | 396.00 | 136 282 | graf |
199811 | 266.00 | 333.00 | 37 538 | 293.00 | 396.00 | 288 368 | 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 |
200402 | 242.00 | 257.00 | 1 716 | 310.00 | 389.00 | 82 999 | graf |
199912 | 238.00 | 289.00 | 0 | 225.00 | 387.00 | 331 789 | graf |
199902 | 292.00 | 323.00 | 10 444 | 320.00 | 385.00 | 399 375 | graf |
199810 | 238.00 | 307.00 | 6 511 | 221.00 | 382.00 | 93 429 | graf |
199812 | 287.00 | 333.00 | 41 965 | 292.00 | 380.00 | 226 082 | 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 |
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 |
200407 | 330.00 | 330.00 | 0 | 306.00 | 376.00 | 119 765 | 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 |
200303 | 243.00 | 243.00 | 0 | 280.00 | 374.00 | 48 399 | 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 |
200312 | 242.00 | 242.00 | 0 | 310.00 | 352.00 | 77 007 | graf |
199901 | 290.00 | 340.00 | 61 205 | 310.00 | 352.00 | 434 772 | graf |
200304 | 212.00 | 250.00 | 55 832 | 227.00 | 350.00 | 355 628 | graf |
200302 | 216.00 | 243.00 | 3 264 | 301.00 | 342.00 | 39 015 | graf |
200208 | 182.00 | 210.00 | 0 | 230.00 | 336.00 | 88 823 | graf |
200007 | 290.00 | 290.00 | 4 060 | 237.00 | 332.00 | 70 532 | graf |
199911 | 238.00 | 375.00 | 5 458 | 250.00 | 330.00 | 62 274 | graf |
200310 | 190.00 | 231.00 | 0 | 289.00 | 330.00 | 61 900 | graf |
200809 | - | - | - | 276.00 | 330.00 | 57 853 | graf |
200311 | 231.00 | 242.00 | 0 | 282.00 | 329.00 | 52 834 | 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 |
200401 | 242.00 | 242.00 | 0 | 310.00 | 326.00 | 34 417 | graf |
200811 | - | - | - | 300.00 | 324.00 | 62 000 | graf |
200202 | 246.00 | 275.00 | 1 100 | 280.00 | 321.00 | 43 905 | graf |
200301 | 170.00 | 239.00 | 0 | 282.00 | 319.00 | 33 789 | graf |
200005 | 295.00 | 310.00 | 0 | 260.00 | 317.00 | 231 351 | graf |
200808 | 600.00 | 600.00 | 0 | 276.00 | 316.00 | 2 532 | graf |
200810 | - | - | - | 268.00 | 314.00 | 311 | graf |
200308 | 190.00 | 190.00 | 0 | 261.00 | 314.00 | 328 996 | graf |
200812 | - | - | - | 309.00 | 310.00 | 0 | graf |
200901 | - | - | - | 306.00 | 309.00 | 0 | graf |
200309 | 190.00 | 190.00 | 0 | 281.00 | 309.00 | 144 877 | graf |
200902 | - | - | - | 295.00 | 306.00 | 0 | graf |
200006 | 290.00 | 290.00 | 2 320 | 261.00 | 304.00 | 112 810 636 | graf |
200207 | 182.00 | 182.00 | 0 | 230.00 | 303.00 | 63 961 | graf |
200807 | 600.00 | 600.00 | 0 | 282.00 | 301.00 | 0 | graf |
200212 | 170.00 | 194.00 | 1 188 | 270.00 | 297.00 | 38 189 | graf |
200903 | - | - | - | 250.00 | 295.00 | 0 | graf |
200307 | 190.00 | 190.00 | 0 | 255.00 | 293.00 | 106 409 | graf |
200203 | 289.00 | 289.00 | 0 | 233.00 | 291.00 | 155 912 | graf |
200211 | 194.00 | 234.00 | 777 | 260.00 | 288.00 | 40 372 | 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 |
200204 | 173.00 | 289.00 | 2 346 | 193.00 | 259.00 | 106 305 | graf |
200206 | 182.00 | 182.00 | 0 | 230.00 | 256.00 | 47 624 | graf |
200904 | - | - | - | 200.00 | 250.00 | 0 | graf |
200205 | 182.00 | 182.00 | 0 | 205.00 | 242.00 | 24 073 | graf |
200905 | - | - | - | 190.00 | 200.00 | 0 | graf |
200906 | - | - | - | 152.00 | 190.00 | 1 066 | graf |
200910 | - | - | - | 80.00 | 188.00 | 32 819 | graf |
201001 | - | - | - | 71.00 | 81.00 | 570 | graf |
200912 | - | - | - | 81.00 | 81.00 | 0 | graf |
200911 | - | - | - | 81.00 | 81.00 | 0 | graf |
201002 | - | - | - | 61.00 | 72.00 | 4 414 | graf |
201003 | - | - | - | 50.00 | 62.00 | 112 030 | graf |
201004 | - | - | - | 43.00 | 51.00 | 2 428 | graf |
201006 | - | - | - | 35.00 | 50.00 | 545 | graf |
201005 | - | - | - | 45.00 | 50.00 | 650 | 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 |
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 |
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
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?