Photon

PENP
🏛️ Tschechische Republik →
16.52
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
2021-12-30 38.60 38.60 37.60 38.20 0.0M
2021-12-29 38.20 38.80 37.60 38.60 0.0M
2021-12-28 39.00 39.00 38.20 38.80 0.0M
2021-12-27 39.80 39.80 39.00 39.20 0.0M
2021-12-23 40.40 40.40 39.80 39.80 0.0M
2021-12-22 40.60 40.60 40.00 40.20 0.0M
2021-12-21 40.40 40.80 40.00 40.60 0.0M
2021-12-20 40.60 40.60 39.40 40.60 0.0M
2021-12-17 41.00 41.00 40.40 40.60 0.0M
2021-12-16 41.20 41.20 40.60 41.20 0.0M
2021-12-15 41.20 41.40 40.80 41.20 0.0M
2021-12-14 41.20 41.80 41.00 41.40 0.0M
2021-12-13 41.60 41.60 41.20 41.20 0.0M
2021-12-10 41.00 41.80 41.00 41.80 0.0M
2021-12-09 41.00 41.40 40.60 41.00 0.0M
2021-12-08 41.20 41.20 40.60 41.00 0.0M
2021-12-07 41.00 41.40 41.00 41.20 0.0M
2021-12-06 41.20 42.00 41.20 41.20 0.0M
2021-12-03 41.80 41.80 41.00 41.20 0.0M
2021-12-02 42.00 42.00 41.80 41.80 0.0M
2021-12-01 41.60 42.00 41.20 42.00 0.0M
2021-11-30 41.80 42.00 41.80 42.00 0.0M
2021-11-29 40.80 42.60 40.60 42.60 0.0M
2021-11-26 42.00 42.00 40.80 40.80 0.0M
2021-11-25 42.00 42.80 41.60 42.00 0.0M
2021-11-24 42.20 43.00 41.20 41.80 0.0M
2021-11-23 43.00 43.00 42.00 42.00 0.0M
2021-11-22 43.00 43.40 42.00 42.80 0.0M
2021-11-19 43.40 43.40 42.00 43.00 0.0M
2021-11-18 42.60 43.60 41.20 43.40 0.0M
2021-11-16 43.60 43.60 42.80 42.80 0.0M
2021-11-15 43.80 43.80 43.20 43.60 0.0M
2021-11-12 44.80 44.80 43.40 43.40 0.0M
2021-11-11 45.40 45.40 44.00 44.00 0.0M
2021-11-10 43.20 45.80 42.60 45.60 0.0M
2021-11-09 43.00 43.00 42.40 42.40 0.0M
2021-11-08 43.00 43.40 42.00 43.00 0.0M
2021-11-05 43.60 43.80 43.20 43.60 0.0M
2021-11-04 43.60 44.00 43.20 43.40 0.0M
2021-11-03 42.80 44.00 42.40 43.60 0.0M
2021-11-02 43.20 43.20 42.80 42.80 0.0M
2021-11-01 42.40 43.20 41.20 43.20 0.0M
2021-10-29 42.80 42.80 41.00 41.00 0.0M
2021-10-27 41.80 43.20 41.80 41.80 0.0M
2021-10-26 43.80 43.80 41.80 41.80 0.0M
2021-10-25 42.00 44.20 42.00 44.20 0.0M
2021-10-22 42.00 42.00 41.40 42.00 0.0M
2021-10-21 42.40 42.40 41.20 41.20 0.0M
2021-10-20 42.60 42.60 42.00 42.40 0.0M
2021-10-19 42.80 42.80 41.20 42.60 0.0M
2021-10-18 42.60 42.60 42.20 42.60 0.0M
2021-10-15 42.80 42.80 42.20 42.60 0.0M
2021-10-14 42.60 42.80 42.60 42.80 0.0M
2021-10-13 42.40 43.00 42.00 42.00 0.0M
2021-10-12 41.80 41.80 41.80 41.80 0.0M
2021-10-11 42.80 42.80 40.80 41.40 0.0M
2021-10-08 42.40 42.80 42.00 42.40 0.0M
2021-10-07 42.40 42.60 42.00 42.60 0.0M
2021-10-06 42.20 42.20 41.60 41.80 0.0M
2021-10-05 42.20 42.40 41.20 42.20 0.0M
2021-10-04 42.20 43.00 41.60 42.40 0.0M
2021-10-01 42.20 42.60 42.00 42.40 0.0M
2021-09-30 43.60 43.60 42.00 42.20 0.1M
2021-09-29 44.60 44.60 43.40 43.80 0.0M
2021-09-27 44.40 44.60 44.00 44.40 0.0M
2021-09-24 44.20 44.40 44.00 44.40 0.0M
2021-09-23 44.80 45.00 44.20 44.60 0.0M
2021-09-22 44.60 45.00 44.60 44.60 0.0M
2021-09-21 45.00 46.20 44.40 44.60 0.0M
2021-09-20 46.40 46.40 44.40 45.20 0.0M
2021-09-17 46.60 46.60 46.00 46.60 0.0M
2021-09-16 45.60 46.40 45.60 46.00 0.0M
2021-09-15 46.40 46.40 45.60 45.60 0.0M
2021-09-14 46.00 46.40 45.80 46.00 0.0M
2021-09-13 46.00 46.00 45.40 46.00 0.0M
2021-09-10 45.60 45.60 45.20 45.40 0.0M
2021-09-09 46.00 46.00 45.00 45.00 0.0M
2021-09-08 46.00 46.80 45.00 45.80 0.0M
2021-09-07 46.60 46.80 45.80 45.80 0.0M
2021-09-06 47.60 47.60 46.40 46.60 0.0M
2021-09-03 47.40 47.60 47.00 47.00 0.0M
2021-09-02 48.00 48.00 47.00 47.60 0.0M
2021-09-01 47.60 47.80 47.40 47.60 0.0M
2021-08-31 47.40 47.80 47.40 47.40 0.0M
2021-08-30 47.80 47.80 47.40 47.40 0.0M
2021-08-27 48.00 48.00 47.20 47.60 0.0M
2021-08-26 48.00 48.20 47.60 47.80 0.0M
2021-08-25 48.40 48.40 47.80 48.20 0.0M
2021-08-24 48.60 48.80 47.60 48.40 0.0M
2021-08-23 48.60 48.60 47.40 48.60 0.0M
2021-08-20 48.00 48.40 48.00 48.40 0.0M
2021-08-19 48.60 48.60 47.60 48.00 0.0M
2021-08-18 48.80 48.80 47.60 48.80 0.0M
2021-08-17 48.60 48.80 47.60 48.60 0.0M
2021-08-16 48.60 48.60 48.00 48.00 0.0M
2021-08-13 48.40 48.80 48.00 48.60 0.0M
2021-08-12 47.80 48.40 46.40 48.20 0.1M
2021-08-11 49.00 49.00 46.20 47.00 0.0M
2021-08-10 47.60 49.40 46.60 48.00 0.1M
2021-08-09 44.60 45.60 44.60 45.60 0.0M
2021-08-06 44.40 44.60 44.00 44.40 0.0M
2021-08-05 45.00 45.00 44.20 44.60 0.0M
2021-08-04 44.60 44.60 44.00 44.60 0.0M
2021-08-03 44.60 44.60 44.00 44.20 0.0M
2021-08-02 44.40 44.60 44.40 44.60 0.0M
2021-07-30 44.00 44.20 43.20 44.00 0.0M
2021-07-29 43.00 44.40 43.00 44.00 0.0M
2021-07-28 44.80 44.80 42.00 43.00 0.0M
2021-07-27 45.40 45.40 44.00 44.00 0.0M
2021-07-26 45.80 45.80 43.60 44.60 0.0M
2021-07-23 46.00 46.00 44.00 44.00 0.0M
2021-07-22 47.00 47.40 45.00 45.80 0.0M
2021-07-21 47.60 47.60 45.60 45.80 0.0M
2021-07-20 46.60 47.60 45.00 47.60 0.0M
2021-07-19 48.00 48.00 46.60 46.60 0.0M
2021-07-16 49.00 49.00 47.40 48.60 0.0M
2021-07-15 49.60 49.60 48.00 48.80 0.0M
2021-07-14 48.00 49.00 47.60 49.00 0.0M
2021-07-13 49.40 49.40 47.40 48.00 0.0M
2021-07-12 49.60 50.00 47.40 49.40 0.0M
2021-07-09 48.00 50.00 47.80 49.80 0.0M
2021-07-08 50.00 50.00 47.60 48.00 0.0M
2021-07-07 50.00 50.00 48.00 49.20 0.0M
2021-07-02 49.80 51.00 47.40 47.40 0.1M
2021-07-01 47.00 48.00 47.00 47.40 0.0M
2021-06-30 57.50 57.50 46.00 47.00 0.1M
2021-06-29 56.00 59.50 55.50 57.50 0.0M
2021-06-28 61.00 61.00 55.00 56.00 0.0M
2021-06-25 70.00 70.00 55.00 61.50 0.1M
2021-06-24 70.50 71.00 69.00 71.00 0.0M
2021-06-23 74.50 74.50 69.00 71.00 0.0M
2021-06-22 77.00 77.00 75.00 75.00 0.0M
2021-06-21 77.00 77.50 76.00 77.00 0.0M
2021-06-18 78.50 78.50 77.00 78.00 0.0M
2021-06-17 78.00 78.00 77.00 77.00 0.0M
2021-06-16 78.00 78.50 78.00 78.00 0.0M
2021-06-15 77.50 78.50 77.50 78.00 0.0M
2021-06-14 78.00 78.50 77.00 77.50 0.0M
2021-06-11 79.00 79.00 77.00 78.00 0.0M
2021-06-10 73.00 80.00 73.00 77.50 0.0M
2021-06-09 72.00 73.00 72.00 73.00 0.0M
2021-06-08 71.00 73.00 70.00 72.00 0.0M
2021-06-07 72.50 72.50 71.00 71.00 0.0M
2021-06-04 71.50 72.50 71.50 72.50 0.0M
2021-06-03 73.00 73.00 71.50 73.00 0.0M
2021-06-02 72.00 73.00 72.00 73.00 0.0M
2021-06-01 74.50 74.50 72.00 73.00 0.0M
2021-05-31 72.00 75.00 72.00 73.00 0.0M
2021-05-28 73.50 75.00 73.50 75.00 0.0M
2021-05-27 75.50 75.50 72.00 75.00 0.0M
2021-05-26 76.00 76.00 76.00 76.00 0.0M
2021-05-25 74.00 76.50 74.00 76.50 0.0M
2021-05-24 74.00 74.00 74.00 74.00 0.0M
2021-05-21 76.00 76.50 72.00 74.00 0.0M
2021-05-19 75.50 76.00 75.50 76.00 0.0M
2021-05-18 73.00 75.50 72.00 75.50 0.0M
2021-05-17 76.00 76.00 76.00 76.00 0.0M
2021-05-14 75.00 75.00 75.00 75.00 0.0M
2021-05-13 75.00 75.00 72.50 72.50 0.0M
2021-05-12 74.00 77.00 72.50 72.50 0.0M
2021-05-11 78.00 78.00 72.50 72.50 0.0M
2021-05-10 78.50 78.50 78.00 78.00 0.0M
2021-05-07 78.00 78.00 75.00 77.00 0.0M
2021-05-06 78.50 78.50 75.00 76.00 0.0M
2021-05-05 77.00 78.50 76.50 76.50 0.0M
2021-05-04 77.00 77.00 77.00 77.00 0.0M
2021-05-03 78.50 79.00 77.50 79.00 0.0M
2021-04-30 78.00 79.00 78.00 78.00 0.0M
2021-04-29 78.00 79.00 78.00 79.00 0.0M
2021-04-28 79.00 79.00 76.50 76.50 0.0M
2021-04-27 79.50 79.50 77.00 78.00 0.0M
2021-04-26 79.00 79.00 77.50 77.50 0.0M
2021-04-22 79.00 80.00 78.50 80.00 0.0M
2021-04-21 79.00 80.50 78.00 78.00 0.0M
2021-04-20 80.00 80.50 79.00 79.00 0.0M
2021-04-19 79.50 80.00 79.50 80.00 0.0M
2021-04-16 80.00 81.00 80.00 80.00 0.0M
2021-04-15 81.00 81.00 79.00 80.00 0.0M
2021-04-14 80.00 82.00 79.00 82.00 0.0M
2021-04-13 78.00 78.50 78.00 78.00 0.0M
2021-04-12 80.00 80.00 78.00 78.00 0.0M
2021-04-09 80.00 80.00 79.00 79.00 0.0M
2021-04-08 80.00 80.00 80.00 80.00 0.0M
2021-04-07 79.00 80.00 79.00 80.00 0.0M
2021-04-06 79.00 80.00 77.50 80.00 0.0M
2021-04-01 80.50 81.00 76.50 80.00 0.0M
2021-03-31 78.00 80.50 77.50 80.50 0.0M
2021-03-30 78.00 78.00 78.00 78.00 0.0M
2021-03-29 80.00 80.00 78.00 78.00 0.0M
2021-03-26 81.00 81.00 78.00 79.00 0.0M
2021-03-25 79.50 81.00 79.00 81.00 0.0M
2021-03-24 81.50 81.50 80.00 80.00 0.0M
2021-03-23 80.00 81.50 80.00 81.00 0.0M
2021-03-22 80.00 81.00 79.00 80.00 0.0M
2021-03-19 82.00 82.00 80.00 80.00 0.0M
2021-03-18 81.00 82.00 81.00 82.00 0.0M
2021-03-17 81.50 82.50 79.00 79.00 0.0M
2021-03-16 82.00 83.00 80.00 81.50 0.0M
2021-03-15 82.00 82.50 82.00 82.50 0.0M
2021-03-12 80.00 81.50 80.00 81.50 0.0M
2021-03-11 82.00 82.00 81.50 81.50 0.0M
2021-03-10 84.00 84.00 80.00 80.00 0.0M
2021-03-09 85.00 85.00 75.00 78.00 0.0M
2021-03-08 85.00 85.00 84.50 85.00 0.0M
2021-03-05 83.50 84.50 82.00 82.50 0.0M
2021-03-04 85.00 85.00 83.00 83.50 0.0M
2021-03-02 88.00 88.00 83.50 87.50 0.0M
2021-03-01 86.00 86.00 85.00 85.00 0.0M
2021-02-25 88.00 88.00 85.00 88.00 0.0M
2021-02-24 88.00 88.00 88.00 88.00 0.0M
2021-02-23 84.50 88.00 84.50 87.00 0.0M
2021-02-22 86.00 86.00 85.00 85.50 0.0M
2021-02-19 88.00 88.00 86.00 86.00 0.0M
2021-02-18 87.50 87.50 87.00 87.00 0.0M
2021-02-16 87.00 90.00 87.00 88.00 0.0M
2021-02-15 90.00 90.00 86.50 90.00 0.0M
2021-02-12 90.00 90.00 85.00 85.00 0.0M
2021-02-11 89.00 89.00 89.00 89.00 0.0M
2021-02-10 88.00 88.00 88.00 88.00 0.0M
2021-02-09 90.00 90.00 89.00 89.00 0.0M
2021-02-08 88.00 89.00 88.00 89.00 0.0M
2021-02-05 88.50 89.00 88.00 88.00 0.0M
2021-02-04 88.00 89.00 87.00 88.50 0.0M
2021-02-03 90.00 90.00 88.00 89.00 0.0M
2021-02-02 91.00 91.00 90.00 90.00 0.0M
2021-02-01 91.00 91.50 88.00 91.00 0.0M
2021-01-29 90.00 93.00 87.00 92.00 0.0M
2021-01-28 90.00 90.00 81.00 89.00 0.0M
2021-01-27 92.50 92.50 89.00 90.00 0.0M
2021-01-26 92.50 95.00 92.50 92.50 0.0M
2021-01-25 95.00 97.00 88.00 92.00 0.0M
2021-01-22 95.00 95.50 92.00 95.00 0.0M
2021-01-21 97.00 97.00 94.00 95.00 0.0M
2021-01-20 94.50 97.00 94.50 95.00 0.0M
2021-01-19 97.50 97.50 95.00 97.50 0.0M
2021-01-18 99.00 99.00 95.50 97.50 0.0M
2021-01-15 97.00 99.00 97.00 97.00 0.0M
2021-01-14 100.00 100.00 97.00 97.00 0.0M
2021-01-13 100.00 101.00 97.00 97.00 0.0M
2021-01-12 102.00 102.00 99.00 101.00 0.0M
2021-01-11 97.00 102.00 97.00 100.00 0.0M
2021-01-08 95.00 98.00 95.00 97.00 0.0M
2021-01-07 99.00 102.00 95.00 95.00 0.0M
2021-01-06 90.00 100.00 90.00 99.00 0.0M
2021-01-05 90.00 90.00 85.00 90.00 0.0M
2021-01-04 81.50 87.00 81.50 85.00 0.0M