ERSTE GROUP BANK A - Prague Stock Exchange price chart for year 2009
Online
Ask & bids
Phase on PSE
Online chart
PSE
RMS
RMS Price
Trace price
History, Chart
Traces
Yearly
Direct trades
Bond prices
Zprávy (18900)
Diskuze (2)
Monitor (14)
Erste ve Vídni
Podíllové fondy
Visits
Base info
PSE
Dividends
Events
Issuer
Relations
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
Interactive
•••
The Prague Sotck Exchange and RM-System - daily results - ERSTE GROUP BANK A
Date
Price
PSE
[CZK]
Change
PSE
[%]
Volume
PSE
[CZK]
Volume
PSE
[pc]
Price
RMS
[CZK]
Change
RMS
[%]
Volume
RMS
[CZK]
Number
RMS
[pc]
30.12.2009
698.50
-0.63%
68 690 646
98 972
698.00
-0.27%
2 615 611
3 763
29.12.2009
702.90
+1.87%
120 359 846
172 712
699.90
+2.15%
2 480 861
3 582
28.12.2009
690.00
+1.02%
29 626 224
43 199
685.20
-0.12%
691 125
1 005
23.12.2009
683.00
-1.27%
45 110 936
65 588
686.00
-0.51%
878 671
1 279
22.12.2009
691.80
+1.21%
76 521 095
111 108
689.50
+0.20%
4 203 746
6 095
21.12.2009
683.50
+0.07%
311 422 145
453 030
688.10
-0.04%
3 989 973
5 775
18.12.2009
683.00
-2.71%
558 571 191
807 381
688.40
-1.84%
5 853 467
8 435
17.12.2009
702.00
-1.27%
130 714 672
184 596
701.30
-1.36%
2 890 758
4 097
16.12.2009
711.00
+3.00%
224 570 327
320 414
711.00
+2.27%
4 612 715
6 616
15.12.2009
690.30
-2.64%
352 296 931
505 526
695.20
-1.81%
4 095 465
5 873
14.12.2009
709.00
-1.12%
44 576 241
62 566
708.00
-0.84%
3 612 877
5 048
11.12.2009
717.00
+0.63%
70 943 083
98 850
714.00
-0.14%
2 202 559
3 060
10.12.2009
712.50
+0.32%
201 743 040
283 101
715.00
+0.34%
3 493 343
4 889
9.12.2009
710.20
-3.57%
320 091 687
446 722
712.60
-2.97%
5 016 519
7 008
8.12.2009
736.50
-0.46%
94 517 850
129 069
734.40
-0.76%
876 434
1 198
7.12.2009
739.90
-0.82%
87 229 456
118 003
740.00
-0.66%
553 193
749
4.12.2009
746.00
+1.43%
193 539 234
262 878
744.90
+1.20%
2 916 576
3 963
3.12.2009
735.50
+1.66%
128 188 833
174 121
736.10
+1.35%
3 417 402
4 651
2.12.2009
723.50
+0.14%
106 625 394
147 045
726.30
+0.33%
2 912 277
4 012
1.12.2009
722.50
+1.05%
136 411 036
188 021
723.90
+0.26%
3 680 732
5 067
30.11.2009
715.00
-1.11%
487 824 330
679 927
722.00
-1.90%
8 932 953
12 355
27.11.2009
723.00
+2.12%
392 242 375
545 768
736.00
+2.51%
9 024 756
12 597
26.11.2009
708.00
-4.47%
279 711 629
387 499
718.00
-4.02%
9 120 877
12 580
25.11.2009
741.10
-1.71%
116 985 116
157 308
748.10
-1.42%
4 001 960
5 356
24.11.2009
754.00
-0.20%
130 904 235
173 316
758.90
-0.39%
947 452
1 250
23.11.2009
755.50
-0.33%
141 420 878
186 946
761.90
+0.44%
2 987 610
3 937
20.11.2009
758.00
-0.07%
271 175 150
360 162
758.60
+0.08%
4 270 933
5 644
19.11.2009
758.50
+0.15%
214 650 600
280 822
758.00
-1.17%
2 141 162
2 798
18.11.2009
757.40
-2.14%
450 820 846
594 008
767.00
-2.31%
7 405 325
9 703
16.11.2009
774.00
-1.09%
182 090 849
232 760
785.10
-0.34%
1 381 021
1 753
13.11.2009
782.50
-1.88%
259 726 312
329 273
787.80
-0.77%
3 918 128
4 960
12.11.2009
797.50
+1.66%
281 519 651
355 895
793.90
+1.17%
5 870 042
7 438
11.11.2009
784.50
-0.06%
79 814 870
101 921
784.70
+0.68%
1 407 596
1 795
10.11.2009
785.00
-0.38%
126 301 906
161 817
779.40
-0.59%
2 779 189
3 571
9.11.2009
788.00
+3.55%
334 355 688
428 450
784.00
+3.16%
8 117 193
10 430
6.11.2009
761.00
+0.40%
114 960 241
152 643
760.00
+0.40%
2 869 838
3 810
5.11.2009
758.00
+0.26%
115 912 208
154 269
757.00
-0.26%
1 497 140
1 987
4.11.2009
756.00
+2.30%
150 867 408
199 320
759.00
+3.07%
3 773 080
4 988
3.11.2009
739.00
-1.20%
278 682 342
375 705
736.40
-1.81%
4 601 699
6 203
2.11.2009
748.00
-1.58%
246 074 160
329 509
750.00
+1.09%
5 033 624
6 776
30.10.2009
760.00
+5.41%
939 188 320
1 238 808
741.90
+0.95%
11 301 117
14 959
29.10.2009
721.00
-4.25%
818 802 927
1 179 401
734.90
-2.69%
17 881 144
25 519
27.10.2009
753.00
-3.46%
304 945 625
404 358
755.20
-2.43%
6 216 543
8 235
26.10.2009
780.00
-0.64%
131 719 491
169 537
774.00
-0.90%
2 596 023
3 334
23.10.2009
785.00
+0.91%
99 379 519
127 169
781.00
+0.39%
2 157 327
2 755
22.10.2009
777.90
-0.46%
233 301 404
300 419
778.00
-0.97%
2 299 166
2 967
21.10.2009
781.50
-1.16%
91 738 694
116 810
785.60
-0.30%
2 507 451
3 198
20.10.2009
790.70
+0.66%
86 017 587
109 560
788.00
+0.10%
2 174 364
2 767
19.10.2009
785.50
+1.34%
84 070 987
106 715
787.20
+2.15%
1 470 093
1 874
16.10.2009
775.10
-1.26%
138 924 432
177 714
770.60
-0.95%
4 372 131
5 590
15.10.2009
785.00
0.00%
293 559 002
372 934
778.00
+0.45%
10 942 975
13 939
14.10.2009
785.00
+3.84%
205 889 614
264 744
774.50
+1.52%
9 450 214
12 196
13.10.2009
756.00
-1.82%
132 431 838
174 554
762.90
-0.60%
2 434 768
3 210
12.10.2009
770.00
+2.67%
115 109 868
150 443
767.50
+1.79%
6 035 517
7 909
9.10.2009
750.00
+0.42%
172 928 826
230 334
754.00
+2.03%
5 550 793
7 404
8.10.2009
746.90
+0.93%
151 043 776
202 602
739.00
+0.39%
4 603 362
6 179
7.10.2009
740.00
+0.68%
280 777 763
378 140
736.10
-0.50%
5 709 726
7 692
6.10.2009
735.00
+4.37%
163 016 981
224 486
739.80
+4.02%
4 754 659
6 511
5.10.2009
704.20
+1.31%
209 751 426
298 239
711.20
-1.22%
7 276 721
10 307
2.10.2009
695.10
-5.49%
610 753 059
855 665
720.00
-2.69%
11 874 594
16 549
1.10.2009
735.50
-4.67%
428 400 086
569 544
739.90
-3.28%
12 758 134
16 961
30.9.2009
771.50
+2.59%
471 886 176
608 585
765.00
+1.86%
17 643 623
22 810
29.9.2009
752.00
+3.37%
305 886 436
405 829
751.00
+2.11%
6 193 475
8 248
25.9.2009
727.50
-1.68%
181 677 039
248 767
735.50
-0.07%
3 348 250
4 572
24.9.2009
739.90
-2.14%
166 464 717
224 965
736.00
-1.74%
2 243 040
3 038
23.9.2009
756.10
+0.25%
168 506 368
223 575
749.00
0.00%
2 591 403
3 450
22.9.2009
754.20
+2.47%
127 767 025
169 995
749.00
+1.08%
3 119 243
4 152
21.9.2009
736.00
+0.41%
208 956 272
284 323
741.00
-0.07%
4 013 479
5 450
18.9.2009
733.00
-3.81%
462 387 430
621 411
741.50
-2.31%
4 683 217
6 279
17.9.2009
762.00
+1.90%
202 298 921
267 274
759.00
+1.61%
7 510 268
9 928
16.9.2009
747.80
+2.58%
118 618 690
159 306
15.9.2009
729.00
-0.55%
132 374 303
180 084
730.00
-1.31%
3 801 710
5 169
14.9.2009
733.00
-1.24%
128 539 717
174 973
739.70
-1.22%
3 373 983
4 606
11.9.2009
742.20
-1.30%
130 165 283
173 317
748.80
-0.69%
1 566 467
2 083
10.9.2009
752.00
-0.79%
132 689 999
175 119
754.00
-0.78%
3 100 760
4 086
9.9.2009
758.00
-0.25%
176 670 265
234 419
759.90
+0.18%
3 895 971
5 188
8.9.2009
759.90
-0.42%
258 317 221
338 590
758.50
-0.59%
5 789 567
7 586
7.9.2009
763.10
+4.39%
134 069 681
177 836
763.00
+4.23%
5 515 868
7 341
4.9.2009
731.00
+2.67%
202 276 930
276 986
732.00
+2.95%
5 472 163
7 497
3.9.2009
712.00
+1.14%
189 877 767
266 638
711.00
+0.99%
8 131 369
11 406
2.9.2009
704.00
-6.38%
449 157 518
627 038
704.00
-6.75%
9 522 685
13 198
1.9.2009
752.00
+0.24%
164 040 961
218 532
755.00
0.00%
4 505 073
5 981
31.8.2009
750.20
+9.37%
296 824 666
394 345
755.00
+0.27%
2 476 180
3 292
28.8.2009
685.90
-7.44%
284 751 447
379 790
753.00
+1.26%
6 788 316
8 933
27.8.2009
741.00
-0.50%
191 048 054
253 100
743.60
-0.69%
5 682 560
7 552
26.8.2009
744.70
-2.97%
244 129 385
325 050
748.80
-2.49%
9 659 101
12 794
25.8.2009
767.50
-1.41%
421 195 687
551 675
767.90
-0.72%
10 745 136
14 072
24.8.2009
778.50
+9.34%
656 289 342
874 510
773.50
+8.06%
20 695 853
27 422
21.8.2009
712.00
+1.71%
403 844 752
571 665
715.80
+2.27%
10 270 117
14 511
20.8.2009
700.00
+2.79%
272 780 092
392 085
699.90
+2.32%
4 346 541
6 240
19.8.2009
681.00
-2.71%
349 421 948
515 655
684.00
-3.21%
12 559 223
18 449
18.8.2009
700.00
+1.97%
240 379 562
342 095
706.70
+2.57%
9 791 104
13 916
17.8.2009
686.50
-4.25%
320 317 750
462 552
689.00
-3.84%
8 707 942
12 531
14.8.2009
717.00
+0.01%
499 045 705
681 130
716.50
-0.79%
17 064 244
23 264
13.8.2009
716.90
+7.32%
489 854 389
691 385
722.20
+5.82%
11 752 152
16 533
12.8.2009
668.00
-0.48%
417 160 664
629 561
682.50
+0.66%
13 528 742
20 265
11.8.2009
671.20
-6.13%
258 765 360
369 449
678.00
-5.36%
7 317 196
10 495
10.8.2009
715.00
-0.28%
392 246 083
551 544
716.40
-1.19%
7 951 395
11 123
7.8.2009
717.00
-1.24%
516 915 378
732 550
725.00
0.00%
15 166 927
21 306
6.8.2009
726.00
+6.30%
574 736 581
796 999
725.00
+7.25%
10 925 407
15 224
5.8.2009
683.00
+4.12%
335 468 868
498 139
676.00
+3.74%
10 440 525
15 586
4.8.2009
656.00
-0.61%
403 690 726
619 817
651.60
-1.84%
11 922 159
18 291
3.8.2009
660.00
+4.80%
370 951 710
574 770
663.80
+6.26%
12 496 350
19 349
31.7.2009
629.80
+6.39%
538 258 161
873 564
624.70
+4.46%
10 003 228
16 289
30.7.2009
592.00
+9.41%
449 891 428
782 763
598.00
+11.15%
15 451 110
27 051
29.7.2009
541.10
-0.17%
229 941 494
430 128
538.00
+0.19%
4 647 180
8 690
28.7.2009
542.00
-2.43%
265 658 872
484 385
537.00
-2.20%
13 020 653
23 723
27.7.2009
555.50
+1.00%
191 535 285
343 451
549.10
+0.94%
4 915 336
8 867
24.7.2009
550.00
+4.07%
380 498 859
694 467
544.00
+1.30%
13 665 482
25 000
23.7.2009
528.50
-0.64%
115 801 826
217 690
537.00
+1.90%
3 308 749
6 208
22.7.2009
531.90
-0.58%
221 749 724
413 424
527.00
-1.48%
8 102 458
15 093
21.7.2009
535.00
+1.52%
308 054 089
580 841
534.90
+2.28%
8 817 784
16 708
20.7.2009
527.00
+2.73%
185 468 668
351 433
523.00
+1.75%
9 270 366
17 583
17.7.2009
513.00
-1.63%
167 522 774
321 190
514.00
-1.15%
7 310 125
14 055
16.7.2009
521.50
+2.38%
329 552 328
638 679
520.00
+2.16%
10 948 757
21 246
15.7.2009
509.40
+3.90%
225 369 285
450 691
509.00
+5.60%
9 569 172
19 139
14.7.2009
490.30
+4.01%
240 462 983
492 741
482.00
+2.12%
6 393 333
13 115
13.7.2009
471.40
+3.60%
120 241 905
259 138
472.00
+2.61%
3 088 270
6 730
10.7.2009
455.00
-0.02%
83 985 085
183 753
460.00
+0.22%
2 068 212
4 495
9.7.2009
455.10
-0.52%
211 399 108
459 785
459.00
-1.29%
6 564 928
14 219
8.7.2009
457.50
-3.17%
119 924 742
259 593
465.00
-1.27%
2 490 218
5 377
7.7.2009
472.50
-1.09%
80 845 202
171 696
471.00
-2.08%
2 973 103
6 301
3.7.2009
477.70
-1.71%
88 303 261
184 370
481.00
-0.27%
1 337 225
2 788
2.7.2009
486.00
-2.21%
87 641 159
180 740
482.30
-3.92%
2 097 972
4 299
1.7.2009
497.00
-1.00%
79 052 621
158 223
502.00
+2.87%
2 062 980
4 124
30.6.2009
502.00
+3.06%
129 080 668
259 327
488.00
-1.39%
3 553 189
7 135
29.6.2009
487.10
+2.01%
75 133 788
154 331
494.90
+3.10%
1 672 221
3 417
26.6.2009
477.50
-1.34%
59 780 186
122 953
480.00
-0.91%
2 972 000
6 085
25.6.2009
484.00
+0.92%
131 747 261
274 938
484.40
+0.71%
3 118 826
6 503
24.6.2009
479.60
+4.53%
227 456 511
480 561
481.00
+3.66%
6 107 556
12 908
23.6.2009
458.80
-1.33%
224 392 400
487 578
464.00
-0.71%
8 601 009
18 625
22.6.2009
465.00
-6.44%
283 970 330
584 316
467.30
-5.79%
7 438 787
15 507
19.6.2009
497.00
+0.69%
306 414 067
616 716
496.00
-1.45%
4 856 112
9 688
18.6.2009
493.60
+1.15%
121 919 547
247 897
503.30
+3.99%
6 310 357
12 762
17.6.2009
488.00
-3.19%
227 711 558
461 713
484.00
-5.19%
12 901 308
26 035
16.6.2009
504.10
-3.24%
255 547 168
500 254
510.50
-2.22%
9 283 613
18 103
15.6.2009
521.00
-4.03%
118 384 496
224 256
12.6.2009
542.90
-1.02%
168 166 479
311 540
539.00
-1.77%
2 889 660
5 327
11.6.2009
548.50
-0.81%
229 433 228
423 120
548.70
+0.13%
3 733 196
6 877
10.6.2009
553.00
+1.10%
289 053 792
526 544
548.00
+0.55%
5 928 294
10 805
9.6.2009
547.00
+2.26%
141 658 604
260 510
545.00
+1.64%
4 564 074
8 415
8.6.2009
534.90
-0.41%
230 797 986
434 531
536.20
-0.32%
5 542 345
10 431
5.6.2009
537.10
+3.51%
297 343 065
552 350
537.90
+3.84%
13 769 058
25 780
4.6.2009
518.90
+2.15%
183 061 195
359 509
518.00
+1.97%
8 628 391
17 006
3.6.2009
508.00
+0.79%
291 131 119
571 546
508.00
+2.79%
16 156 526
31 860
2.6.2009
504.00
+2.04%
283 097 825
574 173
494.20
+0.86%
8 997 865
18 205
1.6.2009
493.90
+9.76%
225 557 941
466 039
490.00
+6.29%
6 990 769
14 548
29.5.2009
450.00
-2.81%
181 930 492
396 361
461.00
-0.86%
6 952 449
14 878
28.5.2009
463.00
-1.49%
160 572 935
342 846
465.00
-1.48%
6 159 843
13 166
27.5.2009
470.00
-0.17%
180 381 664
375 573
472.00
-2.88%
10 128 362
20 811
26.5.2009
470.80
-2.93%
197 098 904
419 793
486.00
-0.94%
10 732 409
22 637
25.5.2009
485.00
-0.61%
79 694 181
162 024
490.60
+0.12%
4 711 562
9 565
22.5.2009
488.00
-0.20%
103 738 774
210 695
490.00
+1.03%
5 147 065
10 494
21.5.2009
489.00
-3.01%
186 604 024
380 430
485.00
-4.53%
6 537 301
13 338
20.5.2009
504.20
+6.13%
150 216 255
304 777
508.00
+4.63%
8 286 041
16 792
19.5.2009
475.10
+4.19%
391 021 848
802 524
485.50
+4.63%
16 092 978
33 047
18.5.2009
456.00
-0.85%
169 796 101
377 198
464.00
-0.22%
5 750 169
12 631
15.5.2009
459.90
+1.75%
188 905 874
412 326
465.00
-1.11%
11 205 945
24 244
14.5.2009
452.00
-5.83%
450 058 244
966 237
470.20
-1.73%
13 054 794
27 655
13.5.2009
480.00
-12.73%
491 736 706
969 866
478.50
-12.70%
15 635 848
30 967
12.5.2009
550.00
+1.85%
206 164 626
371 748
11.5.2009
540.00
-2.10%
385 168 387
683 866
557.00
+2.01%
10 908 224
19 300
7.5.2009
551.60
+4.08%
349 413 360
629 096
6.5.2009
530.00
+3.35%
516 314 339
981 493
529.00
+3.58%
19 781 737
37 895
5.5.2009
512.80
+10.83%
504 415 091
1 022 003
510.70
+10.06%
21 721 803
44 091
4.5.2009
462.70
+6.66%
383 024 620
844 914
464.00
+8.46%
15 317 024
33 776
30.4.2009
433.80
+6.45%
404 083 486
948 124
427.80
+3.86%
11 616 068
27 275
29.4.2009
407.50
-0.05%
185 672 410
456 594
411.90
+0.83%
5 392 175
13 235
28.4.2009
407.70
-1.16%
172 253 441
425 891
408.50
-0.80%
3 667 610
9 046
27.4.2009
412.50
-1.22%
207 338 859
512 210
411.80
-1.25%
7 200 116
17 734
24.4.2009
417.60
+0.55%
97 540 948
233 275
417.00
0.00%
4 268 686
10 189
23.4.2009
415.30
+1.61%
175 353 084
423 271
417.00
+0.72%
4 604 176
11 097
22.4.2009
408.70
+4.77%
355 821 083
863 132
414.00
13 102 392
31 645
21.4.2009
390.10
-4.39%
323 695 623
823 684
394.80
-2.03%
9 696 737
24 658
20.4.2009
408.00
-2.30%
212 478 505
521 530
403.00
-4.05%
9 203 703
22 539
17.4.2009
417.60
-2.84%
218 095 543
516 663
420.00
-1.41%
10 466 577
24 659
16.4.2009
429.80
+0.75%
262 126 939
607 166
426.00
0.00%
10 631 073
24 588
15.4.2009
426.60
-0.91%
243 252 608
560 221
426.00
-3.62%
11 347 940
26 204
14.4.2009
430.50
+5.26%
533 638 824
1 229 527
442.00
+8.07%
27 834 743
64 415
10.4.2009
409.00
+2.10%
193 040 263
472 095
409.00
+1.14%
12 439 701
30 361
9.4.2009
400.60
+6.54%
404 202 435
1 025 869
404.40
+6.84%
13 407 150
33 894
8.4.2009
376.00
+4.16%
325 011 075
888 982
378.50
+2.85%
13 007 495
35 558
7.4.2009
361.00
-4.87%
257 000 238
693 110
368.00
-3.92%
8 436 311
22 693
6.4.2009
379.50
-5.50%
356 126 017
893 981
383.00
-2.59%
15 752 796
39 896
3.4.2009
401.60
+3.67%
533 205 298
1 338 211
393.20
+0.31%
21 543 445
54 406
2.4.2009
387.40
+13.44%
392 181 529
1 045 426
392.00
+11.36%
12 416 231
33 093
1.4.2009
341.50
+3.14%
280 128 657
817 019
352.00
+4.23%
9 699 765
28 037
31.3.2009
331.10
-0.12%
299 937 120
890 143
337.70
+4.52%
10 054 448
29 885
30.3.2009
331.50
-12.72%
231 369 450
671 994
323.10
-16.77%
13 006 436
37 861
27.3.2009
379.80
-6.34%
328 788 194
844 735
388.20
-4.50%
12 727 327
32 138
26.3.2009
405.50
+1.76%
345 839 780
852 746
406.50
+2.39%
16 231 978
39 843
25.3.2009
398.50
+8.73%
455 244 801
1 188 997
397.00
+8.32%
17 324 519
46 287
24.3.2009
366.50
+5.29%
531 131 948
1 424 945
366.50
+3.24%
20 377 014
54 935
23.3.2009
348.10
+14.77%
318 899 960
950 165
355.00
+17.55%
15 518 014
45 945
20.3.2009
303.30
-11.86%
343 888 471
1 062 965
302.00
-11.44%
18 518 722
57 525
19.3.2009
344.10
+18.66%
567 633 844
1 717 834
341.00
+16.82%
11 285 630
34 759
18.3.2009
290.00
+6.15%
220 532 006
779 471
291.90
+7.32%
6 919 964
24 194
17.3.2009
273.20
+5.28%
269 418 638
993 482
272.00
+2.84%
6 123 107
22 598
16.3.2009
259.50
+3.88%
139 715 497
546 414
264.50
+6.65%
5 485 676
21 272
13.3.2009
249.80
+2.55%
140 994 708
560 432
248.00
+2.18%
4 606 816
18 240
‹‹ First 60
‹‹ First 20
Next 200 ›
X
Zobrazit sloupec
Moner
|
ISIN database
|
Weather forecast
Favorite:
Prague Stock Exchange
Czech crown
Czech economy
Commodities
Gold
Calculators
Prague Weather
CZ
Kurzy.cz
>
Markets
>
Akcie
>
Czech Stocks
>
ERSTE GROUP BANK A
>
Graf
Friday, February 28, 2025 2:34:30
Thermal battery calculator
Burza Praha
RMSystém
Emise, emitenti
Inzerce akcií
Přehledy
Osobní seznam
Názory akcie
Soubory výsledků
Zákony a pravidla
Akcie svět
Kurzy měn
Komodity