Akcie Erste Group Bank AG, The Prague Stock Exchange, SPAD Segment on the PSE, Close
Nové výsledky obchodování v systému XETRA jsou na stránce výsledky Burza Praha.
Burza Praha, SPAD BCPP, results from 29.11.2012 | Datum | Average price [Kč] | Change [%] | Volume [pc] | Volume [Kč] | Rate | Rate | Transaction count | Standartní množství | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Min | Max | Open | Close | |||||||||||||||||
29.11.2012 | 553.03 | +2.44% | 200 469 | 110 864 620 | 545.00 | 558.40 | 544.00 | 557.30 | 94 | 2 000 | ||||||||||
28.11.2012 | 536.46 | -3.34% | 216 082 | 115 919 754 | 530.00 | 555.00 | 551.60 | 533.20 | 92 | 2 000 | ||||||||||
27.11.2012 | 552.59 | +1.88% | 289 728 | 160 100 161 | 542.80 | 558.00 | 543.90 | 554.10 | 122 | 2 000 | ||||||||||
26.11.2012 | 536.39 | +0.15% | 44 950 | 24 110 860 | 534.00 | 537.70 | 536.50 | 537.30 | 23 | 2 000 | ||||||||||
23.11.2012 | 529.97 | +1.35% | 142 209 | 75 365 934 | 525.00 | 534.60 | 526.80 | 533.90 | 62 | 2 000 | ||||||||||
22.11.2012 | 522.62 | -0.19% | 54 100 | 28 273 707 | 521.00 | 528.00 | 525.00 | 524.00 | 18 | 2 000 | ||||||||||
21.11.2012 | 522.49 | -0.29% | 150 033 | 78 390 407 | 521.00 | 525.90 | 524.00 | 522.50 | 51 | 2 000 | ||||||||||
20.11.2012 | 526.45 | -0.97% | 310 232 | 163 322 999 | 519.00 | 531.00 | 528.20 | 523.10 | 96 | 2 000 | ||||||||||
19.11.2012 | 523.32 | +0.50% | 91 780 | 48 030 401 | 520.60 | 526.00 | 522.30 | 524.90 | 31 | 2 000 | ||||||||||
16.11.2012 | 521.68 | +0.66% | 192 008 | 100 167 004 | 510.18 | 525.50 | 518.50 | 521.90 | 72 | 2 000 | ||||||||||
15.11.2012 | 516.19 | +1.17% | 134 000 | 69 169 270 | 510.00 | 520.00 | 512.50 | 518.50 | 63 | 2 000 | ||||||||||
14.11.2012 | 518.09 | +0.29% | 43 000 | 22 277 700 | 514.50 | 520.50 | 516.00 | 517.50 | 22 | 2 000 | ||||||||||
13.11.2012 | 512.80 | -0.43% | 116 148 | 59 560 894 | 509.00 | 518.00 | 515.00 | 512.80 | 55 | 2 000 | ||||||||||
12.11.2012 | 515.28 | +0.50% | 158 391 | 81 615 655 | 505.80 | 520.00 | 515.70 | 518.30 | 48 | 2 000 | ||||||||||
9.11.2012 | 507.85 | -0.98% | 270 400 | 137 323 680 | 500.50 | 516.70 | 517.90 | 512.80 | 121 | 2 000 | ||||||||||
8.11.2012 | 512.30 | +0.78% | 222 488 | 113 980 398 | 507.60 | 517.50 | 512.80 | 516.80 | 99 | 2 000 | ||||||||||
7.11.2012 | 518.40 | -0.60% | 370 249 | 191 936 652 | 502.10 | 525.50 | 517.60 | 514.50 | 160 | 2 000 | ||||||||||
6.11.2012 | 507.23 | +0.49% | 214 850 | 108 978 655 | 503.00 | 510.40 | 506.00 | 508.50 | 94 | 2 000 | ||||||||||
5.11.2012 | 499.91 | +2.09% | 478 645 | 239 277 150 | 491.30 | 505.00 | 493.20 | 503.50 | 198 | 2 000 | ||||||||||
2.11.2012 | 493.74 | +0.86% | 360 428 | 177 959 270 | 490.00 | 497.20 | 489.80 | 494.00 | 143 | 2 000 | ||||||||||
1.11.2012 | 484.92 | +0.60% | 169 730 | 82 305 185 | 482.00 | 487.00 | 483.30 | 486.20 | 64 | 2 000 | ||||||||||
31.10.2012 | 482.90 | +2.26% | 502 807 | 242 804 618 | 468.90 | 485.90 | 473.60 | 484.30 | 186 | 2 000 | ||||||||||
30.10.2012 | 468.69 | +2.47% | 389 723 | 182 658 207 | 461.00 | 477.00 | 462.00 | 473.40 | 171 | 2 000 | ||||||||||
29.10.2012 | 451.92 | -0.84% | 349 100 | 157 767 000 | 448.00 | 456.50 | 455.00 | 451.20 | 152 | 2 000 | ||||||||||
26.10.2012 | 455.59 | +0.83% | 84 792 | 38 630 652 | 450.10 | 461.00 | 455.20 | 459.00 | 44 | 2 000 | ||||||||||
25.10.2012 | 462.93 | -0.11% | 111 000 | 51 385 400 | 460.20 | 466.90 | 463.10 | 462.60 | 26 | 2 000 | ||||||||||
24.10.2012 | 463.09 | +0.13% | 140 000 | 64 832 300 | 459.30 | 466.00 | 463.40 | 464.00 | 64 | 2 000 | ||||||||||
23.10.2012 | 464.78 | -2.20% | 222 920 | 103 608 694 | 460.10 | 472.10 | 472.40 | 462.00 | 102 | 2 000 | ||||||||||
22.10.2012 | 472.90 | +0.57% | 194 000 | 91 742 800 | 471.00 | 477.00 | 472.10 | 474.80 | 59 | 2 000 | ||||||||||
19.10.2012 | 475.77 | -2.48% | 228 908 | 108 908 307 | 468.00 | 484.50 | 483.80 | 471.80 | 104 | 2 000 | ||||||||||
18.10.2012 | 480.68 | +0.46% | 284 870 | 136 930 067 | 476.00 | 484.20 | 480.60 | 482.80 | 124 | 2 000 | ||||||||||
17.10.2012 | 473.72 | +0.85% | 357 100 | 169 166 850 | 470.00 | 477.50 | 472.50 | 476.50 | 143 | 2 000 | ||||||||||
16.10.2012 | 472.84 | +0.21% | 270 700 | 127 996 560 | 470.00 | 475.50 | 471.50 | 472.50 | 125 | 2 000 | ||||||||||
15.10.2012 | 466.02 | +0.95% | 144 678 | 67 422 382 | 462.80 | 468.00 | 462.40 | 466.80 | 48 | 2 000 | ||||||||||
12.10.2012 | 465.80 | +0.20% | 350 507 | 163 266 750 | 456.00 | 470.00 | 461.00 | 461.90 | 156 | 2 000 | ||||||||||
11.10.2012 | 455.08 | +2.44% | 188 340 | 85 710 200 | 448.90 | 459.00 | 447.50 | 458.40 | 85 | 2 000 | ||||||||||
10.10.2012 | 449.32 | -0.29% | 146 844 | 65 980 609 | 448.00 | 451.00 | 449.60 | 448.30 | 58 | 2 000 | ||||||||||
9.10.2012 | 445.89 | -0.29% | 197 388 | 88 013 904 | 443.50 | 449.80 | 449.00 | 447.70 | 76 | 2 000 | ||||||||||
8.10.2012 | 448.98 | -0.36% | 163 180 | 73 264 070 | 447.00 | 453.90 | 450.50 | 448.90 | 63 | 2 000 | ||||||||||
5.10.2012 | 452.17 | +2.03% | 215 627 | 97 500 535 | 440.50 | 457.50 | 448.40 | 457.50 | 88 | 2 000 | ||||||||||
4.10.2012 | 442.42 | +1.45% | 538 495 | 238 242 385 | 438.80 | 447.90 | 441.00 | 447.40 | 209 | 2 000 | ||||||||||
3.10.2012 | 434.82 | +1.72% | 101 100 | 43 959 950 | 431.50 | 437.70 | 430.00 | 437.40 | 50 | 2 000 | ||||||||||
2.10.2012 | 430.48 | +0.02% | 628 667 | 270 625 720 | 421.56 | 434.90 | 431.10 | 431.20 | 215 | 2 000 | ||||||||||
1.10.2012 | 436.57 | +1.15% | 223 574 | 97 605 786 | 432.00 | 440.90 | 435.10 | 440.10 | 96 | 2 000 | ||||||||||
27.9.2012 | 433.61 | +1.56% | 290 500 | 125 965 083 | 427.00 | 438.70 | 428.30 | 435.00 | 123 | 2 000 | ||||||||||
26.9.2012 | 433.49 | -2.83% | 307 054 | 133 105 119 | 426.50 | 441.60 | 441.80 | 429.30 | 144 | 2 000 | ||||||||||
25.9.2012 | 445.48 | +0.79% | 222 000 | 98 896 700 | 442.30 | 448.00 | 443.70 | 447.20 | 103 | 2 000 | ||||||||||
24.9.2012 | 441.27 | -1.37% | 252 824 | 111 562 522 | 437.50 | 449.00 | 446.00 | 439.90 | 112 | 2 000 | ||||||||||
21.9.2012 | 448.88 | -0.65% | 218 688 | 98 164 139 | 443.10 | 452.60 | 448.90 | 446.00 | 94 | 2 000 | ||||||||||
20.9.2012 | 449.75 | -2.48% | 427 503 | 192 268 859 | 445.00 | 458.50 | 456.10 | 444.80 | 188 | 2 000 | ||||||||||
19.9.2012 | 464.92 | -0.75% | 230 556 | 107 190 160 | 459.00 | 470.90 | 466.90 | 463.40 | 107 | 2 000 | ||||||||||
18.9.2012 | 461.48 | -0.17% | 273 760 | 126 333 680 | 458.20 | 465.30 | 463.70 | 462.90 | 116 | 2 000 | ||||||||||
17.9.2012 | 465.42 | +0.91% | 195 536 | 91 006 089 | 462.10 | 469.00 | 462.10 | 466.30 | 92 | 2 000 | ||||||||||
14.9.2012 | 462.17 | +3.53% | 625 643 | 289 152 340 | 453.00 | 471.00 | 453.40 | 469.40 | 264 | 2 000 | ||||||||||
13.9.2012 | 437.77 | -2.13% | 184 414 | 80 731 421 | 434.00 | 443.37 | 445.80 | 436.30 | 83 | 2 000 | ||||||||||
12.9.2012 | 442.59 | +1.34% | 506 409 | 224 133 532 | 426.07 | 447.80 | 441.00 | 446.90 | 216 | 2 000 | ||||||||||
11.9.2012 | 428.61 | +1.71% | 213 954 | 91 703 789 | 425.50 | 434.50 | 427.00 | 434.30 | 110 | 2 000 | ||||||||||
10.9.2012 | 433.58 | +0.21% | 295 500 | 128 124 214 | 428.10 | 436.50 | 433.00 | 433.90 | 112 | 2 000 | ||||||||||
7.9.2012 | 429.81 | +1.84% | 1 119 615 | 481 224 707 | 418.00 | 436.50 | 424.10 | 431.90 | 378 | 2 000 | ||||||||||
6.9.2012 | 403.98 | +2.93% | 295 301 | 119 294 870 | 397.00 | 413.00 | 399.30 | 411.00 | 133 | 2 000 | ||||||||||
|