Philip Morris CR AS (TABK)

TABK
🏛️ Tschechische Republik →
17,980.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 17,920.00 17,920.00 17,920.00 17,920.00 0.0K
09:10 18,000.00 18,000.00 18,000.00 18,000.00 0.0K
09:45 18,000.00 18,000.00 18,000.00 18,000.00 0.0K
10:05 18,000.00 18,000.00 18,000.00 18,000.00 0.0K
10:20 18,000.00 18,000.00 18,000.00 18,000.00 0.0K
10:35 18,000.00 18,000.00 18,000.00 18,000.00 0.0K
11:05 18,000.00 18,000.00 18,000.00 18,000.00 0.0K
11:15 17,980.00 17,980.00 17,980.00 17,980.00 0.0K
11:50 17,980.00 17,980.00 17,920.00 17,960.00 0.2K
11:55 17,940.00 17,940.00 17,920.00 17,920.00 0.0K
12:00 17,940.00 17,940.00 17,940.00 17,940.00 0.0K
12:20 17,920.00 17,920.00 17,920.00 17,920.00 0.0K
12:25 17,940.00 17,940.00 17,940.00 17,940.00 0.0K
12:30 17,940.00 17,940.00 17,940.00 17,940.00 0.0K
12:45 17,940.00 17,940.00 17,940.00 17,940.00 0.0K
13:00 17,940.00 17,940.00 17,940.00 17,940.00 0.0K
13:15 17,940.00 17,940.00 17,940.00 17,940.00 0.0K
13:35 17,940.00 17,940.00 17,940.00 17,940.00 0.0K
13:40 17,940.00 17,940.00 17,940.00 17,940.00 0.0K
13:45 17,940.00 17,940.00 17,940.00 17,940.00 0.0K
14:05 17,940.00 17,940.00 17,940.00 17,940.00 0.0K
14:15 17,940.00 17,940.00 17,940.00 17,940.00 0.0K
14:30 17,940.00 17,940.00 17,920.00 17,920.00 0.0K
14:50 17,940.00 17,940.00 17,940.00 17,940.00 0.0K
14:55 17,940.00 17,940.00 17,940.00 17,940.00 0.0K
15:00 17,900.00 17,900.00 17,860.00 17,860.00 0.1K
15:25 18,000.00 18,000.00 18,000.00 18,000.00 0.4K
15:40 18,000.00 18,000.00 18,000.00 18,000.00 0.0K
15:45 18,000.00 18,000.00 18,000.00 18,000.00 0.0K
15:55 18,000.00 18,000.00 18,000.00 18,000.00 0.0K
16:05 18,000.00 18,000.00 17,980.00 17,980.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 17,920.00 18,000.00 17,860.00 17,980.00 0.0M
2025-09-25 18,000.00 18,000.00 17,920.00 18,000.00 0.0M
2025-09-24 18,000.00 18,000.00 17,920.00 17,920.00 0.0M
2025-09-23 18,000.00 18,000.00 17,920.00 18,000.00 0.0M
2025-09-22 18,000.00 18,060.00 17,960.00 18,000.00 0.0M
2025-09-19 18,000.00 18,000.00 17,920.00 18,000.00 0.0M
2025-09-18 17,980.00 18,000.00 17,920.00 18,000.00 0.0M
2025-09-17 18,080.00 18,080.00 17,860.00 17,980.00 0.0M
2025-09-16 17,880.00 18,020.00 17,840.00 18,000.00 0.0M
2025-09-15 18,100.00 18,100.00 17,780.00 17,860.00 0.0M
2025-09-12 18,000.00 18,100.00 17,980.00 18,100.00 0.0M
2025-09-11 18,000.00 18,000.00 17,940.00 17,940.00 0.0M
2025-09-10 18,000.00 18,020.00 17,820.00 18,000.00 0.0M
2025-09-09 18,080.00 18,080.00 17,960.00 18,000.00 0.0M
2025-09-08 18,000.00 18,160.00 17,860.00 18,000.00 0.0M
2025-09-05 18,100.00 18,140.00 17,960.00 18,000.00 0.0M
2025-09-04 18,000.00 18,100.00 17,860.00 18,100.00 0.0M
2025-09-03 17,800.00 17,940.00 17,720.00 17,820.00 0.0M
2025-09-02 18,000.00 18,020.00 17,600.00 17,840.00 0.0M
2025-09-01 18,040.00 18,040.00 17,920.00 18,020.00 0.0M
2025-08-29 18,000.00 18,000.00 17,860.00 17,900.00 0.0M
2025-08-28 17,960.00 18,000.00 17,860.00 18,000.00 0.0M
2025-08-27 17,900.00 18,000.00 17,820.00 17,960.00 0.0M
2025-08-26 17,700.00 17,900.00 17,600.00 17,900.00 0.0M
2025-08-25 17,680.00 17,720.00 17,600.00 17,700.00 0.0M
2025-08-22 17,680.00 17,680.00 17,600.00 17,600.00 0.0M
2025-08-21 17,680.00 17,680.00 17,620.00 17,660.00 0.0M
2025-08-20 17,680.00 17,680.00 17,600.00 17,640.00 0.0M
2025-08-19 17,620.00 17,680.00 17,600.00 17,680.00 0.0M
2025-08-18 17,640.00 17,640.00 17,580.00 17,580.00 0.0M
2025-08-15 17,640.00 17,640.00 17,600.00 17,640.00 0.0M
2025-08-14 17,620.00 17,620.00 17,580.00 17,580.00 0.0M
2025-08-13 17,580.00 17,600.00 17,540.00 17,580.00 0.0M
2025-08-12 17,600.00 17,600.00 17,560.00 17,580.00 0.0M
2025-08-11 17,600.00 17,620.00 17,500.00 17,600.00 0.0M
2025-08-08 17,560.00 17,580.00 17,500.00 17,580.00 0.0M
2025-08-07 17,540.00 17,580.00 17,500.00 17,500.00 0.0M
2025-08-06 17,580.00 17,580.00 17,480.00 17,560.00 0.0M
2025-08-05 17,520.00 17,560.00 17,500.00 17,560.00 0.0M
2025-08-04 17,500.00 17,540.00 17,480.00 17,520.00 0.0M
2025-08-01 17,400.00 17,480.00 17,380.00 17,480.00 0.0M
2025-07-31 17,440.00 17,560.00 17,380.00 17,380.00 0.0M
2025-07-30 17,400.00 17,440.00 17,380.00 17,380.00 0.0M
2025-07-29 17,400.00 17,400.00 17,320.00 17,400.00 0.0M
2025-07-28 17,320.00 17,400.00 17,320.00 17,400.00 0.0M
2025-07-25 17,320.00 17,460.00 17,320.00 17,320.00 0.0M
2025-07-24 17,500.00 17,500.00 17,320.00 17,320.00 0.0M
2025-07-23 17,420.00 17,480.00 17,400.00 17,400.00 0.0M
2025-07-22 17,480.00 17,500.00 17,420.00 17,420.00 0.0M
2025-07-21 17,420.00 17,500.00 17,380.00 17,460.00 0.0M
2025-07-18 17,420.00 17,500.00 17,400.00 17,460.00 0.0M
2025-07-17 17,480.00 17,540.00 17,400.00 17,500.00 0.0M
2025-07-16 17,480.00 17,480.00 17,400.00 17,400.00 0.0M
2025-07-15 17,460.00 17,480.00 17,380.00 17,480.00 0.0M
2025-07-14 17,400.00 17,480.00 17,320.00 17,380.00 0.0M
2025-07-11 17,420.00 17,460.00 17,340.00 17,340.00 0.0M
2025-07-10 17,460.00 17,460.00 17,320.00 17,320.00 0.0M
2025-07-09 17,420.00 17,460.00 17,340.00 17,340.00 0.0M
2025-07-08 17,360.00 17,480.00 17,320.00 17,360.00 0.0M
2025-07-07 17,460.00 17,480.00 17,320.00 17,340.00 0.0M
2025-07-04 17,460.00 17,480.00 17,380.00 17,460.00 0.0M
2025-07-03 17,500.00 17,540.00 17,340.00 17,440.00 0.0M
2025-07-02 17,460.00 17,580.00 17,340.00 17,340.00 0.0M
2025-07-01 17,560.00 17,560.00 17,440.00 17,460.00 0.0M
2025-06-30 17,480.00 17,600.00 17,440.00 17,480.00 0.0M
2025-06-27 17,480.00 17,500.00 17,400.00 17,460.00 0.0M
2025-06-26 17,460.00 17,480.00 17,360.00 17,480.00 0.0M
2025-06-25 17,480.00 17,480.00 17,400.00 17,460.00 0.0M
2025-06-24 17,460.00 17,500.00 17,400.00 17,460.00 0.0M
2025-06-23 17,460.00 17,500.00 17,380.00 17,460.00 0.0M
2025-06-20 17,440.00 17,480.00 17,380.00 17,480.00 0.0M
2025-06-19 17,380.00 17,460.00 17,280.00 17,400.00 0.0M
2025-06-18 17,340.00 17,380.00 17,260.00 17,380.00 0.0M
2025-06-17 17,440.00 17,440.00 17,200.00 17,340.00 0.0M
2025-06-16 17,300.00 17,440.00 17,180.00 17,440.00 0.0M
2025-06-13 17,360.00 17,460.00 17,220.00 17,300.00 0.0M
2025-06-12 17,460.00 17,460.00 17,300.00 17,360.00 0.0M
2025-06-11 17,260.00 17,460.00 17,260.00 17,420.00 0.0M
2025-06-10 17,400.00 17,440.00 17,200.00 17,260.00 0.0M
2025-06-09 17,480.00 17,500.00 17,400.00 17,460.00 0.0M
2025-06-06 17,380.00 17,640.00 17,300.00 17,480.00 0.0M
2025-06-05 18,560.00 18,600.00 18,300.00 18,480.00 0.0M
2025-06-04 18,600.00 18,660.00 18,500.00 18,520.00 0.0M
2025-06-03 18,520.00 18,600.00 18,500.00 18,560.00 0.0M
2025-06-02 18,480.00 18,580.00 18,440.00 18,520.00 0.0M
2025-05-30 18,420.00 18,600.00 18,400.00 18,480.00 0.0M
2025-05-29 18,340.00 18,540.00 18,260.00 18,380.00 0.0M
2025-05-28 18,400.00 18,400.00 18,220.00 18,320.00 0.0M
2025-05-27 18,340.00 18,400.00 18,280.00 18,380.00 0.0M
2025-05-26 18,220.00 18,340.00 18,220.00 18,340.00 0.0M
2025-05-23 18,260.00 18,300.00 18,200.00 18,300.00 0.0M
2025-05-22 18,240.00 18,280.00 18,200.00 18,200.00 0.0M
2025-05-21 18,380.00 18,380.00 18,240.00 18,240.00 0.0M
2025-05-20 18,380.00 18,400.00 18,260.00 18,360.00 0.0M
2025-05-19 18,280.00 18,400.00 18,200.00 18,380.00 0.0M
2025-05-16 18,300.00 18,300.00 18,200.00 18,300.00 0.0M
2025-05-15 18,120.00 18,280.00 18,100.00 18,280.00 0.0M
2025-05-14 18,000.00 18,140.00 17,920.00 18,120.00 0.0M
2025-05-13 18,000.00 18,000.00 17,880.00 18,000.00 0.0M
2025-05-12 17,940.00 18,000.00 17,940.00 17,960.00 0.0M
2025-05-09 17,920.00 17,980.00 17,900.00 17,940.00 0.0M
2025-05-07 17,940.00 17,960.00 17,740.00 17,960.00 0.0M
2025-05-06 17,920.00 17,920.00 17,780.00 17,920.00 0.0M
2025-05-05 17,780.00 17,960.00 17,600.00 17,960.00 0.0M
2025-05-02 17,800.00 17,800.00 17,600.00 17,760.00 0.0M
2025-04-30 17,640.00 17,820.00 17,340.00 17,820.00 0.0M
2025-04-29 17,520.00 17,640.00 17,200.00 17,640.00 0.0M
2025-04-28 17,740.00 17,800.00 17,600.00 17,620.00 0.0M
2025-04-25 17,780.00 17,800.00 17,540.00 17,540.00 0.0M
2025-04-24 17,720.00 17,800.00 17,620.00 17,800.00 0.0M
2025-04-23 17,660.00 17,720.00 17,500.00 17,720.00 0.0M
2025-04-22 17,740.00 17,740.00 17,500.00 17,620.00 0.0M
2025-04-17 17,600.00 17,760.00 17,600.00 17,740.00 0.0M
2025-04-16 17,700.00 17,740.00 17,480.00 17,740.00 0.0M
2025-04-15 17,720.00 17,760.00 17,700.00 17,720.00 0.0M
2025-04-14 17,540.00 17,720.00 17,460.00 17,720.00 0.0M
2025-04-11 17,460.00 17,680.00 17,420.00 17,540.00 0.0M
2025-04-10 17,520.00 17,740.00 17,440.00 17,620.00 0.0M
2025-04-09 17,300.00 17,480.00 17,080.00 17,300.00 0.0M
2025-04-08 17,000.00 17,640.00 17,000.00 17,640.00 0.0M
2025-04-07 16,800.00 17,200.00 16,120.00 16,960.00 0.0M
2025-04-04 17,920.00 17,920.00 17,240.00 17,360.00 0.0M
2025-04-03 17,800.00 17,900.00 17,640.00 17,740.00 0.0M
2025-04-02 17,900.00 17,960.00 17,740.00 17,900.00 0.0M
2025-04-01 17,900.00 17,980.00 17,860.00 17,900.00 0.0M
2025-03-31 17,960.00 17,980.00 17,720.00 17,900.00 0.0M
2025-03-28 17,880.00 18,000.00 17,720.00 18,000.00 0.0M
2025-03-27 17,820.00 17,880.00 17,600.00 17,880.00 0.0M
2025-03-26 17,760.00 17,840.00 17,660.00 17,840.00 0.0M
2025-03-25 17,700.00 17,760.00 17,580.00 17,760.00 0.0M
2025-03-24 17,540.00 17,760.00 17,540.00 17,680.00 0.0M
2025-03-21 17,720.00 17,740.00 17,540.00 17,600.00 0.0M
2025-03-20 17,660.00 17,720.00 17,560.00 17,680.00 0.0M
2025-03-19 17,580.00 17,740.00 17,540.00 17,660.00 0.0M
2025-03-18 17,560.00 17,580.00 17,500.00 17,580.00 0.0M
2025-03-17 17,520.00 17,580.00 17,500.00 17,540.00 0.0M
2025-03-14 17,540.00 17,580.00 17,500.00 17,500.00 0.0M
2025-03-13 17,600.00 17,600.00 17,440.00 17,540.00 0.0M
2025-03-12 17,500.00 17,600.00 17,440.00 17,600.00 0.0M
2025-03-11 17,480.00 17,580.00 17,380.00 17,500.00 0.0M
2025-03-10 17,360.00 17,600.00 17,360.00 17,380.00 0.0M
2025-03-07 17,600.00 17,600.00 17,360.00 17,500.00 0.0M
2025-03-06 17,200.00 17,640.00 17,200.00 17,640.00 0.0M
2025-03-05 17,200.00 17,300.00 17,200.00 17,200.00 0.0M
2025-03-04 17,340.00 17,380.00 17,080.00 17,200.00 0.0M
2025-03-03 17,160.00 17,400.00 17,160.00 17,280.00 0.0M
2025-02-28 17,260.00 17,440.00 17,140.00 17,140.00 0.0M
2025-02-27 17,380.00 17,440.00 17,260.00 17,260.00 0.0M
2025-02-26 17,200.00 17,400.00 17,200.00 17,300.00 0.0M
2025-02-25 17,280.00 17,540.00 17,220.00 17,220.00 0.0M
2025-02-24 17,580.00 17,600.00 17,200.00 17,200.00 0.0M
2025-02-21 17,400.00 17,600.00 17,400.00 17,580.00 0.0M
2025-02-20 17,440.00 17,580.00 17,420.00 17,420.00 0.0M
2025-02-19 17,520.00 17,640.00 17,440.00 17,440.00 0.0M
2025-02-18 17,620.00 17,660.00 17,440.00 17,460.00 0.0M
2025-02-17 17,600.00 17,680.00 17,540.00 17,680.00 0.0M
2025-02-14 17,600.00 17,700.00 17,420.00 17,420.00 0.0M
2025-02-13 17,780.00 17,780.00 17,600.00 17,600.00 0.0M
2025-02-12 17,560.00 17,780.00 17,560.00 17,700.00 0.0M
2025-02-11 17,380.00 17,600.00 17,380.00 17,560.00 0.0M
2025-02-10 17,360.00 17,460.00 17,320.00 17,360.00 0.0M
2025-02-07 17,180.00 17,400.00 17,180.00 17,360.00 0.0M
2025-02-06 17,260.00 17,280.00 17,240.00 17,280.00 0.0M
2025-02-05 17,200.00 17,260.00 17,120.00 17,200.00 0.0M
2025-02-04 17,200.00 17,220.00 17,060.00 17,140.00 0.0M
2025-02-03 17,160.00 17,200.00 17,060.00 17,200.00 0.0M
2025-01-31 17,220.00 17,260.00 17,140.00 17,160.00 0.0M
2025-01-30 17,160.00 17,280.00 17,120.00 17,220.00 0.0M
2025-01-29 17,160.00 17,260.00 17,100.00 17,160.00 0.0M
2025-01-28 17,200.00 17,200.00 17,060.00 17,120.00 0.0M
2025-01-27 17,000.00 17,260.00 17,000.00 17,200.00 0.0M
2025-01-24 17,080.00 17,200.00 17,040.00 17,200.00 0.0M
2025-01-23 17,000.00 17,100.00 17,000.00 17,000.00 0.0M
2025-01-22 17,060.00 17,100.00 17,000.00 17,000.00 0.0M
2025-01-21 16,960.00 17,060.00 16,920.00 17,060.00 0.0M
2025-01-20 17,000.00 17,000.00 16,900.00 16,960.00 0.0M
2025-01-17 16,980.00 17,000.00 16,840.00 16,920.00 0.0M
2025-01-16 16,980.00 16,980.00 16,840.00 16,920.00 0.0M
2025-01-15 16,980.00 16,980.00 16,840.00 16,840.00 0.0M
2025-01-14 16,900.00 16,980.00 16,820.00 16,900.00 0.0M
2025-01-13 16,820.00 16,940.00 16,760.00 16,800.00 0.0M
2025-01-10 16,880.00 16,980.00 16,820.00 16,980.00 0.0M
2025-01-09 16,820.00 16,940.00 16,820.00 16,900.00 0.0M
2025-01-08 16,720.00 16,820.00 16,620.00 16,820.00 0.0M
2025-01-07 16,680.00 16,840.00 16,660.00 16,700.00 0.0M
2025-01-06 16,780.00 16,780.00 16,680.00 16,680.00 0.0M
2025-01-03 16,780.00 16,800.00 16,700.00 16,720.00 0.0M
2025-01-02 16,780.00 16,840.00 16,700.00 16,780.00 0.0M