CTP NV

CTPNV
🏛️ Tschechische Republik →
447.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 383.80 384.00 377.00 384.00 0.0M
2023-12-28 381.00 381.00 376.60 381.00 0.0M
2023-12-27 380.00 380.00 380.00 380.00 0.0M
2023-12-22 375.00 375.00 375.00 375.00 0.0M
2023-12-20 378.60 378.60 378.60 378.60 0.0M
2023-12-19 374.00 374.00 374.00 374.00 0.0M
2023-12-18 379.20 379.20 379.20 379.20 0.0M
2023-12-15 377.40 377.40 377.40 377.40 0.0M
2023-12-14 368.00 380.00 368.00 375.00 0.0M
2023-12-13 367.00 368.00 367.00 368.00 0.0M
2023-12-12 359.20 367.40 359.20 365.00 0.0M
2023-12-11 365.80 366.00 365.80 366.00 0.0M
2023-12-08 363.00 364.00 363.00 364.00 0.0M
2023-12-07 358.20 358.60 358.20 358.60 0.0M
2023-12-06 363.00 363.00 362.00 362.00 0.0M
2023-12-05 363.00 363.60 362.40 362.40 0.0M
2023-12-04 364.00 365.00 364.00 365.00 0.0M
2023-12-01 363.00 363.00 358.80 358.80 0.0M
2023-11-30 360.00 360.00 360.00 360.00 0.0M
2023-11-29 354.00 354.00 354.00 354.00 0.0M
2023-11-27 358.00 358.00 352.00 352.40 0.0M
2023-11-24 362.00 362.00 362.00 362.00 0.0M
2023-11-23 362.00 362.00 362.00 362.00 0.0M
2023-11-22 363.20 366.00 363.20 365.00 0.0M
2023-11-21 358.20 363.20 358.00 358.00 0.0M
2023-11-15 373.00 373.00 368.60 373.00 0.0M
2023-11-14 355.00 373.40 353.80 370.40 0.0M
2023-11-13 351.20 357.00 351.20 357.00 0.0M
2023-11-10 350.60 350.60 350.60 350.60 0.0M
2023-11-09 353.60 357.00 349.00 357.00 0.0M
2023-11-08 349.00 350.00 349.00 349.00 0.0M
2023-11-07 346.00 346.00 346.00 346.00 0.0M
2023-11-06 348.00 348.00 343.80 343.80 0.0M
2023-11-03 345.00 345.00 345.00 345.00 0.0M
2023-11-02 345.00 347.40 345.00 347.00 0.0M
2023-11-01 340.00 340.00 339.00 339.00 0.0M
2023-10-31 345.00 345.00 332.40 332.40 0.0M
2023-10-30 330.00 330.00 330.00 330.00 0.0M
2023-10-27 325.60 332.00 325.60 332.00 0.0M
2023-10-26 320.00 320.00 320.00 320.00 0.0M
2023-10-25 322.00 325.00 321.00 321.00 0.0M
2023-10-24 322.00 322.00 322.00 322.00 0.0M
2023-10-20 321.00 324.20 320.00 324.20 0.0M
2023-10-19 321.80 325.80 321.80 325.80 0.0M
2023-10-18 336.00 336.00 336.00 336.00 0.0M
2023-10-17 344.60 344.60 340.00 341.80 0.0M
2023-10-16 346.20 346.20 344.60 344.60 0.0M
2023-10-13 344.20 350.00 344.20 346.00 0.0M
2023-10-12 345.00 355.00 345.00 355.00 0.0M
2023-10-11 335.00 345.00 335.00 345.00 0.0M
2023-10-10 333.00 340.60 333.00 340.60 0.0M
2023-10-09 333.00 333.00 333.00 333.00 0.0M
2023-10-06 335.00 335.00 326.40 327.40 0.0M
2023-10-05 320.00 320.00 320.00 320.00 0.0M
2023-10-04 332.60 332.60 332.60 332.60 0.0M
2023-09-27 331.00 331.40 324.40 325.40 0.0M
2023-09-25 335.00 335.00 326.60 326.60 0.0M
2023-09-22 320.00 320.00 320.00 320.00 0.0M
2023-09-21 316.40 316.40 316.40 316.40 0.0M
2023-09-20 326.60 326.60 319.20 319.20 0.0M
2023-09-18 328.00 328.00 325.00 326.60 0.0M
2023-09-15 337.00 337.00 334.60 334.60 0.0M
2023-09-14 324.60 330.00 324.00 330.00 0.0M
2023-09-13 320.00 324.80 319.60 324.80 0.0M
2023-09-12 327.00 327.00 325.00 325.00 0.0M
2023-09-11 320.00 327.00 316.40 324.00 0.0M
2023-09-08 314.00 314.00 314.00 314.00 0.0M
2023-09-07 317.80 318.00 311.60 317.00 0.0M
2023-09-06 318.00 318.20 311.00 316.00 0.0M
2023-09-05 306.80 318.00 306.20 318.00 0.0M
2023-09-04 316.80 316.80 316.80 316.80 0.0M
2023-09-01 316.40 316.40 316.40 316.40 0.0M
2023-08-31 316.00 320.00 310.80 317.00 0.0M
2023-08-30 309.00 318.00 309.00 318.00 0.0M
2023-08-29 307.00 307.00 307.00 307.00 0.0M
2023-08-24 305.80 312.00 305.80 309.00 0.0M
2023-08-23 304.40 304.40 303.00 303.60 0.0M
2023-08-22 295.20 295.20 291.00 291.00 0.0M
2023-08-21 290.00 290.00 289.80 289.80 0.0M
2023-08-18 296.00 296.00 288.00 288.00 0.0M
2023-08-17 304.80 307.00 299.00 299.00 0.0M
2023-08-16 296.00 304.40 296.00 304.40 0.0M
2023-08-15 302.40 302.40 292.00 292.00 0.0M
2023-08-14 302.60 302.60 297.80 297.80 0.0M
2023-08-11 308.00 314.40 307.40 307.40 0.0M
2023-08-10 303.00 315.00 303.00 311.80 0.0M
2023-08-09 302.60 302.60 298.20 301.40 0.0M
2023-08-08 300.00 303.00 300.00 303.00 0.0M
2023-08-07 300.00 300.00 298.00 298.00 0.0M
2023-08-04 295.20 295.20 295.20 295.20 0.0M
2023-08-03 294.80 294.80 293.00 293.00 0.0M
2023-08-02 297.00 297.00 290.20 295.00 0.0M
2023-08-01 298.00 298.00 297.00 297.00 0.0M
2023-07-31 296.20 299.80 296.20 297.20 0.0M
2023-07-27 298.00 300.00 296.20 296.20 0.0M
2023-07-26 296.00 296.00 296.00 296.00 0.0M
2023-07-25 300.00 300.00 296.40 298.00 0.0M
2023-07-24 300.00 300.00 300.00 300.00 0.0M
2023-07-21 298.00 298.00 298.00 298.00 0.0M
2023-07-20 295.00 299.80 295.00 296.00 0.0M
2023-07-19 294.00 296.00 294.00 296.00 0.0M
2023-07-18 290.00 293.20 290.00 293.20 0.0M
2023-07-17 290.00 293.00 290.00 290.80 0.0M
2023-07-14 285.40 292.40 285.40 292.40 0.0M
2023-07-13 290.00 290.00 290.00 290.00 0.0M
2023-07-12 290.00 290.00 290.00 290.00 0.0M
2023-07-10 288.60 288.60 280.00 288.40 0.0M
2023-07-07 282.00 282.00 280.00 280.00 0.0M
2023-07-03 284.00 284.00 281.00 281.00 0.0M
2023-06-30 283.00 284.00 283.00 283.00 0.0M
2023-06-29 283.60 287.20 283.00 283.00 0.0M
2023-06-28 283.80 283.80 282.40 283.40 0.0M
2023-06-27 283.80 283.80 280.20 280.20 0.0M
2023-06-26 280.00 283.00 279.60 283.00 0.0M
2023-06-23 285.00 285.00 282.00 282.00 0.0M
2023-06-22 286.00 286.00 283.40 283.40 0.0M
2023-06-21 290.80 291.00 288.20 290.20 0.0M
2023-06-20 295.20 295.20 292.20 292.20 0.0M
2023-06-19 306.00 306.00 300.00 300.00 0.0M
2023-06-16 299.40 309.00 299.40 305.00 0.0M
2023-06-15 300.60 300.60 300.60 300.60 0.0M
2023-06-14 300.60 306.00 300.60 300.60 0.0M
2023-06-13 299.20 300.00 299.20 300.00 0.0M
2023-06-12 299.20 299.20 299.20 299.20 0.0M
2023-06-09 287.00 295.80 287.00 295.40 0.0M
2023-06-08 295.20 295.20 293.40 293.40 0.0M
2023-06-07 301.00 302.00 301.00 302.00 0.0M
2023-06-06 298.60 300.80 298.60 300.80 0.0M
2023-06-05 292.40 304.00 292.40 300.00 0.0M
2023-06-02 284.00 289.00 284.00 289.00 0.0M
2023-06-01 285.60 289.20 284.00 284.20 0.0M
2023-05-31 285.60 285.60 281.60 282.00 0.0M
2023-05-30 291.40 291.40 291.40 291.40 0.0M
2023-05-29 291.20 291.20 290.00 290.00 0.0M
2023-05-25 289.80 289.80 289.80 289.80 0.0M
2023-05-24 300.00 300.00 285.80 285.80 0.0M
2023-05-23 290.00 299.60 290.00 299.60 0.0M
2023-05-22 283.60 283.60 283.40 283.40 0.0M
2023-05-19 280.60 280.60 279.00 279.00 0.0M
2023-05-18 284.00 284.00 284.00 284.00 0.0M
2023-05-17 280.00 286.40 280.00 280.00 0.0M
2023-05-16 285.00 285.00 285.00 285.00 0.0M
2023-05-15 281.80 281.80 278.80 278.80 0.0M
2023-05-12 283.20 283.60 282.60 282.60 0.0M
2023-05-11 274.80 281.60 269.20 281.60 0.0M
2023-05-10 272.00 272.00 266.00 266.00 0.0M
2023-05-09 278.00 278.00 270.00 270.00 0.0M
2023-05-05 279.00 279.00 277.20 277.20 0.0M
2023-05-04 277.20 277.20 277.20 277.20 0.0M
2023-05-03 280.20 280.40 271.60 280.40 0.0M
2023-05-02 283.60 283.60 280.60 280.60 0.0M
2023-04-28 280.80 280.80 280.80 280.80 0.0M
2023-04-27 276.00 279.40 270.00 277.80 0.0M
2023-04-26 280.00 282.00 280.00 280.00 0.0M
2023-04-25 285.00 285.00 276.00 276.00 0.0M
2023-04-24 285.20 285.20 285.20 285.20 0.0M
2023-04-20 287.80 289.60 286.00 286.00 0.0M
2023-04-19 282.20 290.40 282.20 285.00 0.0M
2023-04-18 293.40 293.40 286.00 292.20 0.0M
2023-04-17 288.00 288.40 280.60 287.00 0.0M
2023-04-14 285.00 291.20 283.20 291.20 0.0M
2023-04-13 278.00 285.00 274.60 282.80 0.0M
2023-04-12 286.00 288.40 284.40 286.40 0.0M
2023-04-11 285.00 285.00 276.00 276.00 0.0M
2023-04-06 268.00 277.20 268.00 277.20 0.0M
2023-04-05 275.00 275.00 269.00 269.00 0.0M
2023-04-04 280.00 280.00 278.00 278.00 0.0M
2023-04-03 277.00 277.00 277.00 277.00 0.0M
2023-03-31 282.00 283.00 282.00 283.00 0.0M
2023-03-30 280.00 280.00 278.00 278.00 0.0M
2023-03-29 268.50 274.00 268.00 273.50 0.0M
2023-03-28 279.00 279.00 269.00 269.00 0.0M
2023-03-27 280.00 280.00 278.00 278.00 0.0M
2023-03-24 280.00 280.00 280.00 280.00 0.0M
2023-03-23 285.00 286.00 285.00 285.00 0.0M
2023-03-22 292.50 292.50 285.00 287.00 0.0M
2023-03-21 293.00 293.00 293.00 293.00 0.0M
2023-03-20 291.50 291.50 286.00 286.00 0.0M
2023-03-17 294.00 294.00 290.00 290.00 0.0M
2023-03-16 298.00 298.00 293.00 293.00 0.0M
2023-03-15 302.00 302.00 290.00 290.00 0.0M
2023-03-14 298.50 298.50 297.00 297.00 0.0M
2023-03-13 294.00 296.00 290.00 290.00 0.0M
2023-03-10 292.00 296.00 291.00 294.00 0.0M
2023-03-09 298.00 298.00 295.00 295.00 0.0M
2023-03-08 306.00 306.00 295.00 299.50 0.0M
2023-03-07 310.00 310.00 310.00 310.00 0.0M
2023-03-06 303.00 303.00 303.00 303.00 0.0M
2023-03-03 305.00 305.00 302.00 302.00 0.0M
2023-03-01 306.00 306.00 299.00 300.00 0.0M
2023-02-28 305.00 306.00 305.00 306.00 0.0M
2023-02-27 303.00 303.00 303.00 303.00 0.0M
2023-02-24 313.50 313.50 309.00 310.00 0.0M
2023-02-23 315.00 315.00 315.00 315.00 0.0M
2023-02-21 318.00 319.00 318.00 319.00 0.0M
2023-02-20 320.00 320.00 318.00 318.00 0.0M
2023-02-17 330.00 330.00 325.00 325.00 0.0M
2023-02-16 323.50 323.50 323.50 323.50 0.0M
2023-02-15 319.00 325.50 319.00 325.50 0.0M
2023-02-14 325.00 332.00 325.00 332.00 0.0M
2023-02-13 328.50 329.50 321.00 325.00 0.0M
2023-02-10 322.50 322.50 322.50 322.50 0.0M
2023-02-08 327.50 327.50 327.50 327.50 0.0M
2023-02-07 333.50 333.50 322.00 322.00 0.0M
2023-02-06 340.00 340.00 331.00 331.00 0.0M
2023-02-03 335.00 342.00 335.00 342.00 0.0M
2023-02-02 320.00 328.00 320.00 328.00 0.0M
2023-01-30 311.00 317.50 311.00 317.50 0.0M
2023-01-27 309.00 312.50 309.00 309.00 0.0M
2023-01-26 311.50 311.50 305.00 305.00 0.0M
2023-01-25 306.00 306.00 306.00 306.00 0.0M
2023-01-24 307.00 307.00 306.00 306.00 0.0M
2023-01-23 305.50 305.50 305.50 305.50 0.0M
2023-01-20 304.00 304.00 304.00 304.00 0.0M
2023-01-19 297.50 297.50 292.00 292.00 0.0M
2023-01-18 299.00 299.00 299.00 299.00 0.0M
2023-01-17 307.50 307.50 299.00 299.00 0.0M
2023-01-16 302.50 304.50 302.50 304.00 0.0M
2023-01-13 307.50 307.50 304.00 304.00 0.0M
2023-01-12 297.00 310.00 297.00 310.00 0.0M
2023-01-11 287.50 295.00 287.50 295.00 0.0M
2023-01-10 288.00 290.00 288.00 289.00 0.0M
2023-01-09 285.00 288.00 285.00 288.00 0.0M
2023-01-06 274.00 280.00 274.00 280.00 0.0M
2023-01-05 281.00 285.50 281.00 284.00 0.0M
2023-01-04 276.00 279.50 276.00 279.00 0.0M
2023-01-03 276.00 276.50 276.00 276.50 0.0M
2023-01-02 268.50 270.00 268.50 270.00 0.0M