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