Erste Group Bank AG

ERST
🏛️ 체코 공화국 →
2,048.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 903.40 905.40 897.60 902.10 0.0M
2023-12-28 904.00 906.00 900.00 901.90 0.0M
2023-12-27 890.20 904.00 890.20 902.90 0.1M
2023-12-22 890.00 895.00 890.00 890.20 0.0M
2023-12-21 879.50 887.30 879.50 884.10 0.0M
2023-12-20 890.00 890.90 881.00 882.60 0.0M
2023-12-19 874.00 887.80 874.00 886.00 0.0M
2023-12-18 880.40 883.70 874.00 878.00 0.0M
2023-12-15 872.50 879.70 867.20 875.30 0.1M
2023-12-14 906.00 906.00 869.60 869.60 0.1M
2023-12-13 907.50 910.00 897.90 897.90 0.1M
2023-12-12 899.00 906.00 898.00 904.20 0.1M
2023-12-11 900.00 900.00 893.00 898.10 0.0M
2023-12-08 888.00 898.80 885.00 898.00 0.1M
2023-12-07 895.00 895.00 881.20 886.00 0.1M
2023-12-06 898.00 902.60 898.00 901.40 0.1M
2023-12-05 906.00 906.00 896.00 898.00 0.0M
2023-12-04 895.00 909.80 895.00 908.70 0.1M
2023-12-01 893.00 901.00 893.00 898.10 0.0M
2023-11-30 889.00 901.80 889.00 898.00 0.1M
2023-11-29 868.70 887.70 868.70 886.70 0.1M
2023-11-28 864.40 878.00 864.40 872.40 0.0M
2023-11-27 870.00 875.40 864.40 875.00 0.0M
2023-11-24 874.00 881.30 870.20 877.00 0.0M
2023-11-23 876.00 879.00 875.00 876.10 0.0M
2023-11-22 879.10 884.00 877.50 879.50 0.1M
2023-11-21 871.00 879.00 864.00 879.00 0.0M
2023-11-20 875.00 882.00 871.60 872.30 0.0M
2023-11-16 864.50 874.90 862.60 870.20 0.1M
2023-11-15 855.00 869.90 855.00 867.00 0.2M
2023-11-14 845.00 854.00 843.00 853.10 0.2M
2023-11-13 827.00 842.40 827.00 838.20 0.1M
2023-11-10 825.90 832.90 823.00 825.00 0.0M
2023-11-09 836.20 838.00 825.00 827.10 0.0M
2023-11-08 838.00 841.90 834.20 837.90 0.0M
2023-11-07 840.00 843.00 834.40 840.00 0.0M
2023-11-06 840.00 846.00 838.90 840.00 0.0M
2023-11-03 837.00 844.00 836.00 841.20 0.1M
2023-11-02 832.50 838.20 826.90 836.00 0.1M
2023-11-01 826.00 839.00 826.00 828.00 0.1M
2023-10-31 825.00 834.20 825.00 827.10 0.1M
2023-10-30 811.00 825.00 811.00 822.00 0.2M
2023-10-27 807.10 818.00 801.00 805.50 0.2M
2023-10-26 807.50 807.50 797.80 799.20 0.0M
2023-10-25 805.00 812.00 803.00 804.00 0.1M
2023-10-24 800.00 805.00 796.00 802.00 0.1M
2023-10-23 795.00 798.60 792.00 798.60 0.0M
2023-10-20 797.90 800.70 791.00 798.60 0.1M
2023-10-19 814.00 814.00 801.60 801.60 0.1M
2023-10-18 814.00 816.70 812.10 814.10 0.0M
2023-10-17 814.00 817.40 811.00 811.00 0.0M
2023-10-16 802.00 816.00 800.00 813.90 0.1M
2023-10-13 814.90 814.90 802.00 802.00 0.0M
2023-10-12 816.80 817.30 807.50 809.30 0.0M
2023-10-11 800.00 818.00 798.40 813.70 0.2M
2023-10-10 793.10 803.00 793.10 802.00 0.1M
2023-10-09 798.00 800.00 789.70 790.20 0.1M
2023-10-06 790.00 800.00 789.20 797.00 0.1M
2023-10-05 791.10 794.00 785.00 786.10 0.0M
2023-10-04 790.10 795.00 788.80 789.90 0.1M
2023-10-03 794.70 802.00 792.50 793.40 0.1M
2023-10-02 800.00 808.90 795.50 795.50 0.1M
2023-09-29 796.00 804.00 795.60 800.00 0.1M
2023-09-27 779.30 789.00 779.00 779.00 0.0M
2023-09-26 778.60 779.90 770.60 775.30 0.1M
2023-09-25 790.80 793.20 780.00 785.00 0.1M
2023-09-22 797.00 797.00 785.10 793.20 0.1M
2023-09-21 804.90 804.90 786.00 795.50 0.1M
2023-09-20 798.50 808.00 798.50 804.90 0.0M
2023-09-19 796.60 804.00 792.00 798.50 0.1M
2023-09-18 802.40 809.00 797.70 805.20 0.0M
2023-09-15 819.50 821.00 804.40 805.00 0.0M
2023-09-14 801.40 818.90 799.90 817.00 0.1M
2023-09-13 795.00 803.60 795.00 797.00 0.0M
2023-09-12 795.30 799.00 789.50 796.40 0.0M
2023-09-11 785.70 792.30 776.50 789.80 0.0M
2023-09-08 797.00 798.00 774.20 781.20 0.1M
2023-09-07 805.00 808.00 793.00 793.10 0.1M
2023-09-06 805.10 810.00 797.80 804.80 0.0M
2023-09-05 798.10 807.00 794.60 804.00 0.0M
2023-09-04 797.00 802.00 796.00 798.40 0.0M
2023-09-01 796.70 800.20 793.00 795.80 0.0M
2023-08-31 805.30 813.60 805.00 805.00 0.0M
2023-08-30 808.40 813.70 808.00 811.40 0.0M
2023-08-29 803.50 808.40 800.40 804.80 0.1M
2023-08-28 797.00 803.20 793.10 803.00 0.0M
2023-08-25 799.00 799.00 790.00 796.00 0.0M
2023-08-24 797.00 800.00 790.10 798.90 0.0M
2023-08-23 808.10 809.90 791.60 795.10 0.0M
2023-08-22 801.00 808.90 798.60 806.80 0.0M
2023-08-21 798.90 803.30 793.30 798.60 0.0M
2023-08-18 804.00 804.20 786.20 792.00 0.1M
2023-08-17 814.20 815.00 807.00 809.00 0.0M
2023-08-16 808.00 818.20 803.00 816.00 0.1M
2023-08-15 811.00 814.80 807.80 810.00 0.0M
2023-08-14 811.00 815.80 807.70 809.40 0.0M
2023-08-11 824.40 824.40 808.90 811.00 0.1M
2023-08-10 828.90 828.90 817.50 825.00 0.0M
2023-08-09 822.50 827.00 817.00 820.20 0.1M
2023-08-08 833.10 833.10 816.20 821.00 0.2M
2023-08-07 833.50 841.00 833.00 835.00 0.1M
2023-08-04 831.20 839.70 825.40 833.80 0.1M
2023-08-03 820.20 831.80 812.10 831.00 0.2M
2023-08-02 815.00 821.60 803.10 819.20 0.1M
2023-08-01 830.00 830.00 812.50 819.00 0.2M
2023-07-31 830.00 838.00 829.00 831.70 0.1M
2023-07-28 826.40 835.40 818.20 825.50 0.1M
2023-07-27 822.90 833.80 822.20 825.00 0.1M
2023-07-26 829.00 831.60 816.20 820.00 0.1M
2023-07-25 830.00 836.80 829.00 829.00 0.1M
2023-07-24 820.20 829.00 820.00 828.60 0.1M
2023-07-21 810.20 828.90 805.00 827.00 0.2M
2023-07-20 800.60 811.30 800.60 810.20 0.1M
2023-07-19 805.00 808.90 800.00 803.00 0.1M
2023-07-18 787.00 799.30 786.50 799.30 0.1M
2023-07-17 782.00 787.90 779.00 787.90 0.0M
2023-07-14 780.00 794.40 780.00 792.00 0.1M
2023-07-13 771.00 784.80 770.00 780.00 0.1M
2023-07-12 762.00 775.50 760.70 771.60 0.1M
2023-07-11 754.20 757.80 750.20 757.70 0.0M
2023-07-10 755.00 758.00 748.70 754.10 0.0M
2023-07-07 759.90 764.70 752.80 760.00 0.1M
2023-07-04 765.10 777.90 764.00 765.70 0.1M
2023-07-03 752.30 767.20 752.30 764.90 0.1M
2023-06-30 738.00 757.80 738.00 755.10 0.2M
2023-06-29 734.00 738.20 730.00 735.00 0.0M
2023-06-28 725.00 735.00 725.00 732.20 0.1M
2023-06-27 730.70 733.00 720.00 724.10 0.1M
2023-06-26 725.90 726.50 708.40 725.10 0.1M
2023-06-23 732.00 733.90 721.00 725.90 0.1M
2023-06-22 745.00 745.00 729.00 739.80 0.1M
2023-06-21 747.00 753.20 742.00 746.40 0.1M
2023-06-20 750.00 756.00 749.00 750.00 0.0M
2023-06-19 750.10 758.20 750.00 750.00 0.0M
2023-06-16 758.00 759.90 751.10 754.00 0.0M
2023-06-15 765.00 765.90 751.00 753.40 0.0M
2023-06-14 760.00 769.90 757.30 767.20 0.1M
2023-06-13 753.20 760.00 747.60 756.00 0.0M
2023-06-12 746.00 753.20 743.80 753.20 0.1M
2023-06-09 749.20 751.00 741.40 744.40 0.1M
2023-06-08 744.00 752.20 744.00 749.00 0.1M
2023-06-07 743.00 750.00 738.00 744.40 0.1M
2023-06-06 735.00 741.20 733.00 740.00 0.0M
2023-06-05 737.00 746.00 736.20 736.20 0.1M
2023-06-02 731.90 735.00 728.60 734.70 0.1M
2023-06-01 720.00 730.00 720.00 726.60 0.1M
2023-05-31 715.00 729.00 712.00 722.00 0.1M
2023-05-30 721.00 724.00 714.00 715.80 0.1M
2023-05-29 729.00 734.00 719.00 720.90 0.1M
2023-05-26 724.00 725.90 713.00 721.80 0.1M
2023-05-25 728.00 728.00 712.10 722.90 0.1M
2023-05-24 740.00 744.00 720.00 720.00 0.1M
2023-05-23 749.80 752.00 738.20 744.00 0.1M
2023-05-22 715.00 754.80 715.00 748.50 0.0M
2023-05-19 736.00 748.60 731.70 747.00 0.1M
2023-05-18 731.00 734.00 727.00 727.10 0.1M
2023-05-17 713.00 725.00 708.00 724.00 0.1M
2023-05-16 695.00 720.90 695.00 713.00 0.2M
2023-05-15 743.00 744.00 724.00 725.30 0.3M
2023-05-12 750.00 752.10 734.00 737.40 0.1M
2023-05-11 750.00 758.00 738.60 746.70 0.1M
2023-05-10 755.00 763.00 747.00 752.80 0.2M
2023-05-09 763.00 769.00 752.60 756.10 0.1M
2023-05-05 753.00 761.00 749.00 758.60 0.1M
2023-05-04 762.00 770.00 754.30 754.60 0.1M
2023-05-03 766.70 772.80 765.00 771.60 0.1M
2023-05-02 774.80 787.00 774.80 776.00 0.1M
2023-04-28 775.90 785.00 757.70 774.80 0.2M
2023-04-27 759.40 772.70 753.90 770.00 0.1M
2023-04-26 755.80 759.20 739.00 754.80 0.1M
2023-04-25 769.00 769.00 753.10 759.70 0.1M
2023-04-24 769.20 779.00 763.50 767.60 0.1M
2023-04-21 764.00 769.00 759.00 765.60 0.1M
2023-04-20 765.00 774.00 756.10 764.00 0.1M
2023-04-19 760.00 760.00 750.00 756.00 0.1M
2023-04-18 749.90 762.80 747.40 758.20 0.1M
2023-04-17 754.80 761.40 745.00 746.00 0.1M
2023-04-14 736.00 753.90 730.70 751.20 0.2M
2023-04-13 734.20 735.00 728.00 729.00 0.1M
2023-04-12 738.90 739.00 726.80 731.00 0.1M
2023-04-11 735.00 738.00 727.00 736.90 0.0M
2023-04-06 724.00 726.20 717.00 723.20 0.1M
2023-04-05 720.90 720.90 708.50 712.10 0.1M
2023-04-04 720.30 734.80 720.00 723.30 0.1M
2023-04-03 718.80 725.00 713.40 719.10 0.1M
2023-03-31 734.20 734.20 711.00 718.80 0.1M
2023-03-30 709.00 731.20 708.00 724.80 0.1M
2023-03-29 689.80 708.00 680.00 704.80 0.2M
2023-03-28 691.80 696.80 671.00 675.80 0.1M
2023-03-27 690.00 691.00 663.00 678.00 0.2M
2023-03-24 719.80 719.80 672.00 672.40 0.6M
2023-03-23 735.00 735.00 712.80 724.20 0.1M
2023-03-22 740.00 747.00 729.00 735.20 0.1M
2023-03-21 742.00 749.00 732.20 737.40 0.2M
2023-03-20 710.00 733.60 676.00 732.20 0.4M
2023-03-17 730.00 751.00 705.00 713.00 0.3M
2023-03-16 746.20 761.20 718.20 725.00 0.4M
2023-03-15 797.00 797.00 728.00 740.20 0.5M
2023-03-14 772.00 796.00 764.60 789.20 0.2M
2023-03-13 815.00 816.00 750.00 772.80 0.4M
2023-03-10 837.00 837.00 803.00 809.60 0.2M
2023-03-09 860.00 861.20 841.20 843.60 0.1M
2023-03-08 862.00 868.80 855.80 859.40 0.0M
2023-03-07 866.80 877.00 859.20 862.00 0.1M
2023-03-06 859.00 871.40 859.00 870.00 0.1M
2023-03-03 852.20 864.80 852.20 859.20 0.1M
2023-03-02 842.40 853.80 835.80 846.00 0.1M
2023-03-01 861.00 874.60 858.00 861.00 0.1M
2023-02-28 846.00 877.00 826.00 861.60 0.4M
2023-02-27 818.00 839.40 816.20 839.20 0.1M
2023-02-24 822.00 822.00 815.00 817.60 0.0M
2023-02-23 825.00 825.00 819.60 821.60 0.1M
2023-02-22 848.00 848.00 820.00 822.00 0.1M
2023-02-21 839.00 851.00 836.00 843.40 0.0M
2023-02-20 854.00 856.60 844.00 844.00 0.1M
2023-02-17 848.00 859.20 845.00 859.00 0.1M
2023-02-16 849.00 857.00 843.60 852.00 0.0M
2023-02-15 850.00 855.40 841.20 848.20 0.0M
2023-02-14 855.80 863.00 850.40 853.40 0.1M
2023-02-13 844.60 857.00 843.60 855.00 0.1M
2023-02-10 871.00 873.40 842.20 846.00 0.1M
2023-02-09 861.20 875.00 861.20 873.40 0.1M
2023-02-08 840.80 861.00 839.20 858.00 0.3M
2023-02-07 829.00 845.00 823.20 835.20 0.1M
2023-02-06 831.00 838.00 822.40 831.00 0.0M
2023-02-03 833.40 840.00 824.00 832.80 0.1M
2023-02-02 826.60 838.00 822.40 836.00 0.1M
2023-02-01 820.00 832.00 820.00 826.40 0.1M
2023-01-31 809.00 822.00 802.80 819.60 0.1M
2023-01-30 811.60 811.60 801.00 806.00 0.1M
2023-01-27 811.00 813.40 807.20 811.60 0.0M
2023-01-26 807.60 813.60 805.00 811.00 0.1M
2023-01-25 798.40 808.80 798.40 802.40 0.2M
2023-01-24 793.00 799.00 790.40 799.00 0.1M
2023-01-23 792.00 801.00 790.20 793.20 0.1M
2023-01-20 781.00 789.80 780.00 789.60 0.1M
2023-01-19 788.00 791.80 769.00 775.00 0.1M
2023-01-18 772.00 794.00 767.00 788.20 0.2M
2023-01-17 783.00 783.00 771.80 771.80 0.0M
2023-01-16 775.00 797.00 775.00 784.00 0.0M
2023-01-13 784.20 791.20 772.60 775.00 0.1M
2023-01-12 774.00 799.00 771.80 798.00 0.2M
2023-01-11 771.00 781.40 771.00 774.00 0.0M
2023-01-10 773.80 779.00 764.40 772.00 0.1M
2023-01-09 775.60 783.80 775.60 779.80 0.1M
2023-01-06 769.00 776.60 767.20 775.00 0.1M
2023-01-05 762.20 772.40 758.00 772.00 0.1M
2023-01-04 749.00 769.80 746.00 762.00 0.2M
2023-01-03 723.20 745.00 723.20 742.00 0.1M
2023-01-02 717.20 726.00 717.20 723.20 0.0M