OETOB Czech Traded (CZK) (CTL)

🏛️ 捷克 →
2,763.78
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 2,734.57 2,739.55 2,732.01 2,739.07 0.0K
09:05 2,739.07 2,741.87 2,738.45 2,740.84 0.0K
09:10 2,741.02 2,742.40 2,740.70 2,742.37 0.0K
09:15 2,739.70 2,739.70 2,737.71 2,739.15 0.0K
09:20 2,738.48 2,739.30 2,737.95 2,738.88 0.0K
09:25 2,738.88 2,740.98 2,737.83 2,739.49 0.0K
09:30 2,739.82 2,744.54 2,739.82 2,741.82 0.0K
09:35 2,742.82 2,742.82 2,737.15 2,738.21 0.0K
09:40 2,738.12 2,739.92 2,738.12 2,739.69 0.0K
09:45 2,738.85 2,739.58 2,738.52 2,739.58 0.0K
09:50 2,739.58 2,740.29 2,737.92 2,738.04 0.0K
09:55 2,738.04 2,738.04 2,737.19 2,737.89 0.0K
10:00 2,737.47 2,738.22 2,735.89 2,738.09 0.0K
10:05 2,737.12 2,738.99 2,736.61 2,738.64 0.0K
10:10 2,738.64 2,741.38 2,738.64 2,741.38 0.0K
10:15 2,741.38 2,747.95 2,741.38 2,745.34 0.0K
10:20 2,744.81 2,744.81 2,744.31 2,744.31 0.0K
10:25 2,744.72 2,746.16 2,744.58 2,745.31 0.0K
10:30 2,745.08 2,746.76 2,744.41 2,745.67 0.0K
10:35 2,746.34 2,746.62 2,745.00 2,746.21 0.0K
10:40 2,746.21 2,748.19 2,746.21 2,746.80 0.0K
10:45 2,746.80 2,747.86 2,746.80 2,747.38 0.0K
10:50 2,747.80 2,749.49 2,747.80 2,749.49 0.0K
10:55 2,750.02 2,751.07 2,749.50 2,749.84 0.0K
11:00 2,749.61 2,751.08 2,749.39 2,749.91 0.0K
11:05 2,749.57 2,749.57 2,747.48 2,748.44 0.0K
11:10 2,747.92 2,748.44 2,744.60 2,744.60 0.0K
11:15 2,744.60 2,745.53 2,744.60 2,745.45 0.0K
11:20 2,744.40 2,745.45 2,743.51 2,744.68 0.0K
11:25 2,744.68 2,747.09 2,744.67 2,747.00 0.0K
11:30 2,747.00 2,748.14 2,745.66 2,745.66 0.0K
11:35 2,744.99 2,745.81 2,744.81 2,745.81 0.0K
11:40 2,745.29 2,748.42 2,745.24 2,745.24 0.0K
11:45 2,745.65 2,746.12 2,745.27 2,746.12 0.0K
11:50 2,746.12 2,748.18 2,744.29 2,744.97 0.0K
11:55 2,745.31 2,745.31 2,743.79 2,743.79 0.0K
12:00 2,743.79 2,746.63 2,743.56 2,746.63 0.0K
12:05 2,747.05 2,747.05 2,745.66 2,745.66 0.0K
12:10 2,745.66 2,745.66 2,745.66 2,745.66 0.0K
12:15 2,746.50 2,748.01 2,745.96 2,748.01 0.0K
12:20 2,748.01 2,748.01 2,744.78 2,744.78 0.0K
12:25 2,744.78 2,747.22 2,744.67 2,747.22 0.0K
12:30 2,747.22 2,747.22 2,744.13 2,744.13 0.0K
12:35 2,745.19 2,745.52 2,744.65 2,744.65 0.0K
12:40 2,744.99 2,747.12 2,744.99 2,747.12 0.0K
12:45 2,747.12 2,747.12 2,746.77 2,746.77 0.0K
12:50 2,746.77 2,748.12 2,746.25 2,747.70 0.0K
12:55 2,748.12 2,748.53 2,748.12 2,748.53 0.0K
13:00 2,748.49 2,748.59 2,748.07 2,748.59 0.0K
13:05 2,748.59 2,748.92 2,747.35 2,748.41 0.0K
13:10 2,748.41 2,748.74 2,748.41 2,748.74 0.0K
13:15 2,748.74 2,749.94 2,748.74 2,749.60 0.0K
13:20 2,749.08 2,749.08 2,746.63 2,746.63 0.0K
13:25 2,746.58 2,746.93 2,746.51 2,746.51 0.0K
13:30 2,746.09 2,747.81 2,746.09 2,747.81 0.0K
13:35 2,747.86 2,747.86 2,745.20 2,745.62 0.0K
13:40 2,746.67 2,747.30 2,746.35 2,746.96 0.0K
13:45 2,746.55 2,746.93 2,745.99 2,746.83 0.0K
13:50 2,746.83 2,747.68 2,746.60 2,746.60 0.0K
13:55 2,746.93 2,748.86 2,746.59 2,746.76 0.0K
14:00 2,747.28 2,748.33 2,747.28 2,748.01 0.0K
14:05 2,748.94 2,749.98 2,748.77 2,749.82 0.0K
14:10 2,749.82 2,751.08 2,749.71 2,751.08 0.0K
14:15 2,751.59 2,752.30 2,751.39 2,752.26 0.0K
14:20 2,751.20 2,752.97 2,749.90 2,750.95 0.0K
14:25 2,750.95 2,750.95 2,749.28 2,750.86 0.0K
14:30 2,751.09 2,751.89 2,749.51 2,751.89 0.0K
14:35 2,751.37 2,753.99 2,751.37 2,752.44 0.0K
14:40 2,752.97 2,757.70 2,752.97 2,755.55 0.0K
14:45 2,755.55 2,759.60 2,755.55 2,756.88 0.0K
14:50 2,756.88 2,758.76 2,755.68 2,755.68 0.0K
14:55 2,757.07 2,758.79 2,755.88 2,757.87 0.0K
15:00 2,756.32 2,760.64 2,756.32 2,759.32 0.0K
15:05 2,759.32 2,759.85 2,754.70 2,754.80 0.0K
15:10 2,755.33 2,756.27 2,754.15 2,755.31 0.0K
15:15 2,754.28 2,754.51 2,753.11 2,753.52 0.0K
15:20 2,755.10 2,756.25 2,754.27 2,755.73 0.0K
15:25 2,756.27 2,756.98 2,755.24 2,756.76 0.0K
15:30 2,756.72 2,759.88 2,756.72 2,757.77 0.0K
15:35 2,758.00 2,758.00 2,755.11 2,756.56 0.0K
15:40 2,757.60 2,759.90 2,757.25 2,759.90 0.0K
15:45 2,759.57 2,762.11 2,759.57 2,762.11 0.0K
15:50 2,761.44 2,761.44 2,759.84 2,760.36 0.0K
15:55 2,760.36 2,763.29 2,759.39 2,760.40 0.0K
16:00 2,760.40 2,763.54 2,760.40 2,762.07 0.0K
16:05 2,762.07 2,764.15 2,761.50 2,762.13 0.0K
16:15 2,762.65 2,763.78 2,762.00 2,763.78 0.0K
16:20 2,763.78 2,763.78 2,763.78 2,763.78 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,732.58 2,764.20 2,731.42 2,763.78 0.0M
2025-09-25 2,738.61 2,745.95 2,726.38 2,732.00 0.0M
2025-09-24 2,733.67 2,738.52 2,721.77 2,738.52 0.0M
2025-09-23 2,730.05 2,740.50 2,726.03 2,733.72 0.0M
2025-09-22 2,718.69 2,729.82 2,703.81 2,729.82 0.0M
2025-09-19 2,714.91 2,720.86 2,700.90 2,718.92 0.0M
2025-09-18 2,698.77 2,717.53 2,697.29 2,712.42 0.0M
2025-09-17 2,700.64 2,710.79 2,694.98 2,700.85 0.0M
2025-09-16 2,723.52 2,724.45 2,696.66 2,700.33 0.0M
2025-09-15 2,720.44 2,737.35 2,707.73 2,720.31 0.0M
2025-09-12 2,727.93 2,730.54 2,715.73 2,723.02 0.0M
2025-09-11 2,729.76 2,741.14 2,712.22 2,726.15 0.0M
2025-09-10 2,717.82 2,740.40 2,717.82 2,728.73 0.0M
2025-09-09 2,721.26 2,749.26 2,715.20 2,717.82 0.0M
2025-09-08 2,722.81 2,730.49 2,717.75 2,721.26 0.0M
2025-09-05 2,714.59 2,730.83 2,711.74 2,722.68 0.0M
2025-09-04 2,692.44 2,715.08 2,692.44 2,714.13 0.0M
2025-09-03 2,690.62 2,701.59 2,686.71 2,692.44 0.0M
2025-09-02 2,706.82 2,709.24 2,686.41 2,692.69 0.0M
2025-09-01 2,703.51 2,712.37 2,701.74 2,705.99 0.0M
2025-08-29 2,723.88 2,723.88 2,700.63 2,701.95 0.0M
2025-08-28 2,722.33 2,726.57 2,696.82 2,719.73 0.0M
2025-08-27 2,722.51 2,730.71 2,711.06 2,722.10 0.0M
2025-08-26 2,733.27 2,734.81 2,700.19 2,722.46 0.0M
2025-08-25 2,739.60 2,743.52 2,731.47 2,733.27 0.0M
2025-08-22 2,750.80 2,752.88 2,730.18 2,733.55 0.0M
2025-08-21 2,752.92 2,761.91 2,739.41 2,750.75 0.0M
2025-08-20 2,758.97 2,763.04 2,746.45 2,750.08 0.0M
2025-08-19 2,755.56 2,762.37 2,751.76 2,758.88 0.0M
2025-08-18 2,762.60 2,768.60 2,743.05 2,754.52 0.0M
2025-08-15 2,743.33 2,764.86 2,743.33 2,762.60 0.0M
2025-08-14 2,738.15 2,742.40 2,721.57 2,740.48 0.0M
2025-08-13 2,735.03 2,739.70 2,728.12 2,738.15 0.0M
2025-08-12 2,725.13 2,734.70 2,724.89 2,734.31 0.0M
2025-08-11 2,722.79 2,728.75 2,715.15 2,725.13 0.0M
2025-08-08 2,723.61 2,727.53 2,710.45 2,722.79 0.0M
2025-08-07 2,698.76 2,731.84 2,698.76 2,723.39 0.0M
2025-08-06 2,685.27 2,704.84 2,685.27 2,698.84 0.0M
2025-08-05 2,670.59 2,685.27 2,666.97 2,684.56 0.0M
2025-08-04 2,634.02 2,675.56 2,633.98 2,669.90 0.0M
2025-08-01 2,664.74 2,689.01 2,631.94 2,634.36 0.0M
2025-07-31 2,672.44 2,686.00 2,664.74 2,666.80 0.0M
2025-07-30 2,654.96 2,673.27 2,641.80 2,673.27 0.0M
2025-07-29 2,642.38 2,654.96 2,634.69 2,654.96 0.0M
2025-07-28 2,631.63 2,651.92 2,631.15 2,642.38 0.0M
2025-07-25 2,623.40 2,631.41 2,620.63 2,629.57 0.0M
2025-07-24 2,606.69 2,625.09 2,606.17 2,623.40 0.0M
2025-07-23 2,583.83 2,607.10 2,580.71 2,607.10 0.0M
2025-07-22 2,601.18 2,603.78 2,583.00 2,583.83 0.0M
2025-07-21 2,601.01 2,607.86 2,588.52 2,600.77 0.0M
2025-07-18 2,595.45 2,606.46 2,595.45 2,600.50 0.0M
2025-07-17 2,574.85 2,595.97 2,574.85 2,595.97 0.0M
2025-07-16 2,581.95 2,587.58 2,571.71 2,574.50 0.0M
2025-07-15 2,578.17 2,590.06 2,571.40 2,579.87 0.0M
2025-07-14 2,573.09 2,581.45 2,556.91 2,578.17 0.0M
2025-07-11 2,589.69 2,593.98 2,573.82 2,574.14 0.0M
2025-07-10 2,571.61 2,593.64 2,571.50 2,589.51 0.0M
2025-07-09 2,560.00 2,573.69 2,557.42 2,571.50 0.0M
2025-07-08 2,552.30 2,564.72 2,551.99 2,559.47 0.0M
2025-07-07 2,555.66 2,556.04 2,539.01 2,552.22 0.0M
2025-07-04 2,567.54 2,570.56 2,545.73 2,549.96 0.0M
2025-07-03 2,551.79 2,567.47 2,546.52 2,567.47 0.0M
2025-07-02 2,550.51 2,556.13 2,543.63 2,552.14 0.0M
2025-07-01 2,559.30 2,560.81 2,542.32 2,550.51 0.0M
2025-06-30 2,531.85 2,559.18 2,531.52 2,558.95 0.0M
2025-06-27 2,523.69 2,536.97 2,520.14 2,531.50 0.0M
2025-06-26 2,540.45 2,548.75 2,518.05 2,523.69 0.0M
2025-06-25 2,546.32 2,549.78 2,535.14 2,540.57 0.0M
2025-06-24 2,527.45 2,544.91 2,527.45 2,543.74 0.0M
2025-06-23 2,533.82 2,533.82 2,511.67 2,520.86 0.0M
2025-06-20 2,525.03 2,539.75 2,524.53 2,535.40 0.0M
2025-06-19 2,527.91 2,533.24 2,523.87 2,524.34 0.0M
2025-06-18 2,545.36 2,545.38 2,526.73 2,527.73 0.0M
2025-06-17 2,544.18 2,549.38 2,533.51 2,543.29 0.0M
2025-06-16 2,540.43 2,549.58 2,538.08 2,544.18 0.0M
2025-06-13 2,541.74 2,549.25 2,520.53 2,540.43 0.0M
2025-06-12 2,546.43 2,546.43 2,532.38 2,541.17 0.0M
2025-06-11 2,554.26 2,554.28 2,539.85 2,547.31 0.0M
2025-06-10 2,562.86 2,566.99 2,550.31 2,553.75 0.0M
2025-06-09 2,565.27 2,578.88 2,559.84 2,562.86 0.0M
2025-06-06 2,549.68 2,566.43 2,541.48 2,564.74 0.0M
2025-06-05 2,547.44 2,553.87 2,537.46 2,547.27 0.0M
2025-06-04 2,559.10 2,572.42 2,546.92 2,548.13 0.0M
2025-06-03 2,554.44 2,569.22 2,543.97 2,559.10 0.0M
2025-06-02 2,543.13 2,557.25 2,533.93 2,554.10 0.0M
2025-05-30 2,552.57 2,560.50 2,535.64 2,543.13 0.0M
2025-05-29 2,562.70 2,574.54 2,552.57 2,552.57 0.0M
2025-05-28 2,565.98 2,572.69 2,554.83 2,562.68 0.0M
2025-05-27 2,553.25 2,569.07 2,553.08 2,565.52 0.0M
2025-05-26 2,558.76 2,564.66 2,548.02 2,551.84 0.0M
2025-05-23 2,567.62 2,580.84 2,517.73 2,558.31 0.0M
2025-05-22 2,591.63 2,591.72 2,561.35 2,569.17 0.0M
2025-05-21 2,585.98 2,601.25 2,585.19 2,591.63 0.0M
2025-05-20 2,579.89 2,589.95 2,573.09 2,585.98 0.0M
2025-05-19 2,588.28 2,591.70 2,561.87 2,579.18 0.0M
2025-05-16 2,579.77 2,595.23 2,577.47 2,590.83 0.0M
2025-05-15 2,576.16 2,588.75 2,572.74 2,581.50 0.0M
2025-05-14 2,563.66 2,580.50 2,553.46 2,577.19 0.0M
2025-05-13 2,567.01 2,570.92 2,553.53 2,563.66 0.0M
2025-05-12 2,540.35 2,570.15 2,540.35 2,566.44 0.0M
2025-05-09 2,493.70 2,539.91 2,493.70 2,538.58 0.0M
2025-05-07 2,431.06 2,494.09 2,430.50 2,488.07 0.0M
2025-05-06 2,425.17 2,451.70 2,419.64 2,431.40 0.0M
2025-05-05 2,430.18 2,444.48 2,391.50 2,423.69 0.0M
2025-05-02 2,376.01 2,428.46 2,376.01 2,428.46 0.0M
2025-04-30 2,414.53 2,420.06 2,362.86 2,375.86 0.0M
2025-04-29 2,420.50 2,437.23 2,400.79 2,414.08 0.0M
2025-04-28 2,455.57 2,470.32 2,416.23 2,420.54 0.0M
2025-04-25 2,447.46 2,467.03 2,447.46 2,453.85 0.0M
2025-04-24 2,451.13 2,454.41 2,431.04 2,447.46 0.0M
2025-04-23 2,419.32 2,454.66 2,419.32 2,451.13 0.0M
2025-04-22 2,421.54 2,429.37 2,413.79 2,419.32 0.0M
2025-04-17 2,410.81 2,431.06 2,409.27 2,421.19 0.0M
2025-04-16 2,425.39 2,425.82 2,407.78 2,415.42 0.0M
2025-04-15 2,394.08 2,437.05 2,394.08 2,425.46 0.0M
2025-04-14 2,349.83 2,396.91 2,349.83 2,394.08 0.0M
2025-04-11 2,367.94 2,372.07 2,308.59 2,348.12 0.0M
2025-04-10 2,283.61 2,425.97 2,283.61 2,365.38 0.0M
2025-04-09 2,321.83 2,324.71 2,251.24 2,282.76 0.0M
2025-04-08 2,244.57 2,334.34 2,240.95 2,327.59 0.0M
2025-04-07 2,295.97 2,295.97 2,110.89 2,244.57 0.0M
2025-04-04 2,418.29 2,418.29 2,279.37 2,299.76 0.0M
2025-04-03 2,474.58 2,474.58 2,422.11 2,428.90 0.0M
2025-04-02 2,495.67 2,500.38 2,472.84 2,481.23 0.0M
2025-04-01 2,483.33 2,508.99 2,480.31 2,496.01 0.0M
2025-03-31 2,496.25 2,497.05 2,460.36 2,483.33 0.0M
2025-03-28 2,527.72 2,528.76 2,493.23 2,496.14 0.0M
2025-03-27 2,518.30 2,529.89 2,493.53 2,529.44 0.0M
2025-03-26 2,492.51 2,518.73 2,488.76 2,518.65 0.0M
2025-03-25 2,499.48 2,504.54 2,484.34 2,492.34 0.0M
2025-03-24 2,450.94 2,500.98 2,450.94 2,499.48 0.0M
2025-03-21 2,447.16 2,455.91 2,442.28 2,450.40 0.0M
2025-03-20 2,462.38 2,465.82 2,441.39 2,447.75 0.0M
2025-03-19 2,457.64 2,464.02 2,452.48 2,460.94 0.0M
2025-03-18 2,452.91 2,458.62 2,449.20 2,457.29 0.0M
2025-03-17 2,443.62 2,456.83 2,436.15 2,451.28 0.0M
2025-03-14 2,396.66 2,449.05 2,396.66 2,443.26 0.0M
2025-03-13 2,374.05 2,398.65 2,374.05 2,392.93 0.0M
2025-03-12 2,363.29 2,385.35 2,363.29 2,372.43 0.0M
2025-03-11 2,363.91 2,381.32 2,357.99 2,363.20 0.0M
2025-03-10 2,398.27 2,398.88 2,354.46 2,363.91 0.0M
2025-03-07 2,385.74 2,398.30 2,372.83 2,397.73 0.0M
2025-03-06 2,337.37 2,382.78 2,337.37 2,382.78 0.0M
2025-03-05 2,294.40 2,348.40 2,294.40 2,337.37 0.0M
2025-03-04 2,350.60 2,350.60 2,289.70 2,294.28 0.0M
2025-03-03 2,331.42 2,366.51 2,329.34 2,350.60 0.0M
2025-02-28 2,372.05 2,372.05 2,321.38 2,331.24 0.0M
2025-02-27 2,368.32 2,382.14 2,366.27 2,371.58 0.0M
2025-02-26 2,346.79 2,371.95 2,346.79 2,369.38 0.0M
2025-02-25 2,333.29 2,356.25 2,330.77 2,348.39 0.0M
2025-02-24 2,342.39 2,352.31 2,333.29 2,333.29 0.0M
2025-02-21 2,357.75 2,357.98 2,341.97 2,342.93 0.0M
2025-02-20 2,365.08 2,366.12 2,346.93 2,357.16 0.0M
2025-02-19 2,365.30 2,378.50 2,356.09 2,366.12 0.0M
2025-02-18 2,351.19 2,368.61 2,341.80 2,365.06 0.0M
2025-02-17 2,331.35 2,355.12 2,331.35 2,351.73 0.0M
2025-02-14 2,335.49 2,341.93 2,324.45 2,329.63 0.0M
2025-02-13 2,316.91 2,339.53 2,312.69 2,335.49 0.0M
2025-02-12 2,290.87 2,326.87 2,289.95 2,316.20 0.0M
2025-02-11 2,263.40 2,290.87 2,257.82 2,290.87 0.0M
2025-02-10 2,260.08 2,265.89 2,248.82 2,263.40 0.0M
2025-02-07 2,246.18 2,264.22 2,246.12 2,260.08 0.0M
2025-02-06 2,189.24 2,246.54 2,189.24 2,246.18 0.0M
2025-02-05 2,200.03 2,203.75 2,186.14 2,186.14 0.0M
2025-02-04 2,166.36 2,198.56 2,166.36 2,197.37 0.0M
2025-02-03 2,201.83 2,201.83 2,158.32 2,165.28 0.0M
2025-01-31 2,222.91 2,238.62 2,208.61 2,208.73 0.0M
2025-01-30 2,223.79 2,230.74 2,216.01 2,224.77 0.0M
2025-01-29 2,209.82 2,229.68 2,200.48 2,224.06 0.0M
2025-01-28 2,208.37 2,211.28 2,199.73 2,209.46 0.0M
2025-01-27 2,224.61 2,224.61 2,200.99 2,210.00 0.0M
2025-01-24 2,210.87 2,230.70 2,205.98 2,228.76 0.0M
2025-01-23 2,189.32 2,212.29 2,187.91 2,210.87 0.0M
2025-01-22 2,191.02 2,203.86 2,182.71 2,195.84 0.0M
2025-01-21 2,188.52 2,197.20 2,187.11 2,189.29 0.0M
2025-01-20 2,166.15 2,188.52 2,166.15 2,188.52 0.0M
2025-01-17 2,136.39 2,167.63 2,134.50 2,164.77 0.0M
2025-01-16 2,128.77 2,139.05 2,128.23 2,136.22 0.0M
2025-01-15 2,127.12 2,136.17 2,126.63 2,129.31 0.0M
2025-01-14 2,120.46 2,135.93 2,120.46 2,127.12 0.0M
2025-01-13 2,129.13 2,130.68 2,116.33 2,118.30 0.0M
2025-01-10 2,124.15 2,129.72 2,114.29 2,129.13 0.0M
2025-01-09 2,107.07 2,124.03 2,107.07 2,124.03 0.0M
2025-01-08 2,109.02 2,113.81 2,102.74 2,106.35 0.0M
2025-01-07 2,097.22 2,116.46 2,096.68 2,109.02 0.0M
2025-01-06 2,102.34 2,106.76 2,092.91 2,095.89 0.0M
2025-01-03 2,077.82 2,103.22 2,076.73 2,102.34 0.0M
2025-01-02 2,075.48 2,089.42 2,071.36 2,079.18 0.0M