PHS Industiral (PSIN)

PSIN
🏛️ Philippinen →
8,736.04
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 8,954.55 8,956.79 8,946.20 8,952.49 1,521.8K
09:35 8,963.00 8,964.89 8,956.58 8,956.58 774.5K
09:40 8,960.16 8,968.46 8,954.96 8,968.46 2,000.8K
09:45 8,974.64 8,981.79 8,974.64 8,979.44 595.6K
09:50 8,982.70 8,986.93 8,979.31 8,979.31 827.7K
09:55 8,978.82 8,978.82 8,972.76 8,974.92 359.4K
10:00 8,982.70 8,982.70 8,974.26 8,980.45 414.5K
10:05 8,983.26 8,987.65 8,982.26 8,987.65 201.3K
10:10 8,983.40 8,984.30 8,978.22 8,984.30 295.4K
10:15 8,986.81 8,987.15 8,979.65 8,983.41 168.5K
10:20 8,983.47 8,988.55 8,982.92 8,988.55 552.8K
10:25 8,983.57 8,983.57 8,978.98 8,978.98 647.1K
10:30 8,985.42 8,985.42 8,977.48 8,978.70 350.0K
10:35 8,979.31 8,979.32 8,973.94 8,978.19 418.9K
10:40 8,981.26 8,981.26 8,977.96 8,980.77 270.7K
10:45 8,979.57 8,981.53 8,978.38 8,981.37 194.8K
10:50 8,985.10 8,989.52 8,985.10 8,989.11 183.2K
10:55 8,983.61 8,983.61 8,977.23 8,977.23 550.7K
11:00 8,979.64 8,979.64 8,975.53 8,975.53 234.3K
11:05 8,974.63 8,975.58 8,971.59 8,971.59 681.2K
11:10 8,973.03 8,974.71 8,972.44 8,974.02 148.4K
11:15 8,968.32 8,975.05 8,967.87 8,975.05 161.4K
11:20 8,977.14 8,978.30 8,974.26 8,974.26 209.3K
11:25 8,966.40 8,968.61 8,964.98 8,965.78 223.9K
11:30 8,965.49 8,966.57 8,958.35 8,959.04 380.4K
11:35 8,961.52 8,966.93 8,961.52 8,964.96 223.8K
11:40 8,964.42 8,968.08 8,963.29 8,966.48 793.2K
11:45 8,958.30 8,964.71 8,955.00 8,964.71 446.2K
11:50 8,960.49 8,961.21 8,957.75 8,957.75 301.5K
11:55 8,959.41 8,960.64 8,957.14 8,957.14 109.8K
12:00 8,955.12 8,955.12 8,955.12 8,955.12 23.4K
12:05 8,955.12 8,955.12 8,955.12 8,955.12 0.0K
12:10 8,955.12 8,955.12 8,955.12 8,955.12 0.0K
12:15 8,955.12 8,955.12 8,955.12 8,955.12 0.0K
12:20 8,955.12 8,955.12 8,955.12 8,955.12 0.0K
12:25 8,955.12 8,955.12 8,955.12 8,955.12 0.0K
12:30 8,955.12 8,955.12 8,955.12 8,955.12 0.0K
12:35 8,955.12 8,955.12 8,955.12 8,955.12 0.0K
12:40 8,955.12 8,955.12 8,955.12 8,955.12 0.0K
12:45 8,955.12 8,955.12 8,955.12 8,955.12 0.0K
12:50 8,955.12 8,955.12 8,955.12 8,955.12 0.0K
12:55 8,955.12 8,955.12 8,955.12 8,955.12 0.0K
13:00 8,955.12 8,960.27 8,954.72 8,958.42 104.0K
13:05 8,954.88 8,954.88 8,948.32 8,952.55 148.1K
13:10 8,952.88 8,952.88 8,944.94 8,945.59 347.9K
13:15 8,947.36 8,947.98 8,942.52 8,942.52 405.9K
13:20 8,943.84 8,943.84 8,941.19 8,942.15 648.0K
13:25 8,940.41 8,940.41 8,939.26 8,940.26 378.8K
13:30 8,941.56 8,944.58 8,941.49 8,944.42 584.2K
13:35 8,943.22 8,948.97 8,942.80 8,942.80 184.1K
13:40 8,949.08 8,951.79 8,948.15 8,951.32 151.0K
13:45 8,951.61 8,951.61 8,943.72 8,949.33 806.2K
13:50 8,955.77 8,957.58 8,954.59 8,955.50 480.7K
13:55 8,954.64 8,954.64 8,947.12 8,947.12 353.2K
14:00 8,953.89 8,953.91 8,949.31 8,949.31 390.6K
14:05 8,941.30 8,946.01 8,941.30 8,946.01 333.5K
14:10 8,948.67 8,948.67 8,944.47 8,946.17 524.9K
14:15 8,945.46 8,952.97 8,945.46 8,951.67 3,031.9K
14:20 8,951.04 8,951.04 8,944.74 8,944.74 1,486.0K
14:25 8,930.89 8,945.03 8,930.89 8,942.04 519.7K
14:30 8,932.59 8,941.97 8,930.05 8,941.97 553.8K
14:35 8,938.01 8,938.01 8,924.76 8,934.39 1,663.3K
14:40 8,933.12 8,934.20 8,922.39 8,926.88 625.2K
14:45 8,924.16 8,924.16 8,924.16 8,924.16 135.3K
14:50 8,934.91 8,934.91 8,934.91 8,934.91 5,864.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 8,760.93 8,760.93 8,680.87 8,736.04 0.1M
2025-09-25 8,859.69 8,859.69 8,691.07 8,716.55 0.1M
2025-09-24 8,877.44 8,906.02 8,799.41 8,843.17 0.0M
2025-09-23 8,941.08 8,945.51 8,870.12 8,873.02 0.0M
2025-09-22 8,954.55 8,989.52 8,922.39 8,934.91 0.0M
2025-09-19 8,989.61 9,027.68 8,933.56 8,933.56 0.1M
2025-09-18 9,022.77 9,053.07 8,986.93 8,987.12 0.0M
2025-09-17 9,032.74 9,073.71 9,020.46 9,043.38 0.0M
2025-09-16 8,993.20 9,046.92 8,980.85 9,029.01 0.1M
2025-09-15 8,965.45 8,983.85 8,893.85 8,983.85 0.0M
2025-09-12 8,972.89 9,008.87 8,937.45 8,954.95 0.1M
2025-09-11 8,975.18 9,008.75 8,956.66 8,968.82 0.1M
2025-09-10 9,019.80 9,021.10 8,947.48 8,971.96 0.1M
2025-09-09 9,076.44 9,077.07 8,994.27 8,997.84 0.0M
2025-09-08 8,999.22 9,090.92 8,997.83 9,082.22 0.0M
2025-09-05 9,005.97 9,022.59 8,986.71 8,997.10 0.0M
2025-09-04 8,974.72 9,026.40 8,963.37 8,988.14 0.1M
2025-09-03 9,039.81 9,039.81 8,950.73 8,982.81 0.0M
2025-09-02 9,063.20 9,072.87 8,994.88 9,056.93 0.1M
2025-09-01 9,066.67 9,073.44 9,011.90 9,053.05 0.0M
2025-08-29 9,118.00 9,130.82 9,017.83 9,062.44 0.0M
2025-08-28 9,127.81 9,170.95 9,111.48 9,111.48 0.1M
2025-08-27 9,088.96 9,135.62 9,075.75 9,133.01 0.1M
2025-08-26 9,075.14 9,103.17 9,044.11 9,103.17 0.2M
2025-08-22 9,043.10 9,119.31 9,017.94 9,112.92 0.1M
2025-08-20 9,025.87 9,067.01 9,025.11 9,031.94 0.0M
2025-08-19 9,075.43 9,075.43 8,984.05 9,029.19 0.0M
2025-08-18 9,048.37 9,093.82 8,996.34 9,066.32 0.0M
2025-08-15 8,982.87 9,051.91 8,931.11 9,051.91 0.1M
2025-08-14 8,943.56 8,984.16 8,939.13 8,961.63 0.0M
2025-08-13 8,957.15 8,979.51 8,920.78 8,927.40 0.0M
2025-08-12 8,908.74 8,936.76 8,881.76 8,915.79 0.1M
2025-08-11 8,986.96 8,997.46 8,880.27 8,911.90 0.0M
2025-08-08 9,026.15 9,047.14 8,931.05 8,994.51 0.1M
2025-08-07 9,130.08 9,130.08 8,992.51 9,010.54 0.1M
2025-08-06 9,096.01 9,150.22 9,059.62 9,150.22 0.1M
2025-08-05 9,072.43 9,103.29 9,056.89 9,072.59 0.0M
2025-08-04 9,091.93 9,091.93 9,005.28 9,069.79 0.0M
2025-08-01 9,040.67 9,103.20 9,017.86 9,103.20 0.0M
2025-07-31 9,128.24 9,128.57 8,973.91 9,002.71 0.0M
2025-07-30 9,115.79 9,140.19 9,062.36 9,123.03 0.0M
2025-07-29 9,111.90 9,111.90 9,058.20 9,096.97 0.0M
2025-07-28 9,142.98 9,148.99 9,078.00 9,097.76 0.0M
2025-07-25 9,187.39 9,195.30 9,143.10 9,149.94 0.0M
2025-07-24 9,207.82 9,225.00 9,180.17 9,180.17 0.0M
2025-07-23 9,151.85 9,207.62 9,139.08 9,179.93 0.0M
2025-07-22 9,133.69 9,156.33 9,112.54 9,140.11 0.0M
2025-07-21 9,092.78 9,129.71 9,062.78 9,129.71 0.1M
2025-07-18 9,046.35 9,085.70 9,029.36 9,084.03 0.0M
2025-07-17 9,062.78 9,149.28 9,010.59 9,023.20 0.1M
2025-07-16 9,227.70 9,227.70 9,025.75 9,093.46 0.1M
2025-07-15 9,295.61 9,299.79 9,218.46 9,234.49 0.1M
2025-07-14 9,226.01 9,285.23 9,188.47 9,244.49 0.0M
2025-07-11 9,193.48 9,266.42 9,163.14 9,225.49 0.1M
2025-07-10 9,198.04 9,209.48 9,140.36 9,142.09 0.1M
2025-07-09 9,147.28 9,215.54 9,113.38 9,215.54 0.1M
2025-07-08 9,122.89 9,152.65 9,069.59 9,116.95 0.0M
2025-07-07 9,075.89 9,118.45 9,060.03 9,118.44 0.0M
2025-07-04 9,082.16 9,111.13 9,056.82 9,076.15 0.0M
2025-07-03 9,083.05 9,142.19 9,048.24 9,076.59 0.1M
2025-07-02 9,063.85 9,107.31 9,026.21 9,107.31 0.0M
2025-07-01 9,091.00 9,116.25 9,004.59 9,064.76 0.0M
2025-06-30 9,130.91 9,163.09 9,042.65 9,042.65 0.0M
2025-06-27 9,080.47 9,123.96 9,065.52 9,092.26 0.0M
2025-06-26 9,077.69 9,104.41 9,037.84 9,051.23 0.0M
2025-06-25 9,051.54 9,086.03 9,020.52 9,064.84 0.0M
2025-06-24 8,974.82 9,066.70 8,973.21 9,066.70 0.0M
2025-06-23 9,091.70 9,091.70 8,892.26 8,940.43 0.1M
2025-06-20 9,167.25 9,178.36 9,092.29 9,092.82 0.2M
2025-06-19 9,152.68 9,196.04 9,120.15 9,169.59 0.1M
2025-06-18 9,102.45 9,164.21 9,087.81 9,150.28 0.1M
2025-06-17 9,018.35 9,112.09 9,009.91 9,109.64 0.1M
2025-06-16 8,968.59 9,003.29 8,895.08 9,003.29 0.0M
2025-06-13 8,957.31 9,015.15 8,947.68 8,982.99 0.1M
2025-06-11 8,912.84 8,971.66 8,888.46 8,971.66 0.0M
2025-06-10 8,916.38 8,942.86 8,820.94 8,885.98 0.0M
2025-06-09 8,959.11 8,975.92 8,899.20 8,914.00 0.0M
2025-06-05 8,966.28 8,978.23 8,891.19 8,953.75 0.0M
2025-06-04 8,979.57 8,979.57 8,914.04 8,947.96 0.0M
2025-06-03 8,912.68 8,998.12 8,897.56 8,996.76 0.0M
2025-06-02 8,897.62 8,927.30 8,842.00 8,889.57 0.0M
2025-05-30 8,979.22 8,982.73 8,853.84 8,924.74 0.1M
2025-05-29 8,900.63 8,978.39 8,898.75 8,940.10 0.0M
2025-05-28 8,893.04 8,986.63 8,885.30 8,890.88 0.0M
2025-05-27 8,913.66 8,953.70 8,852.76 8,865.74 0.1M
2025-05-26 8,990.66 9,019.08 8,894.05 8,906.94 0.1M
2025-05-23 8,946.78 8,984.79 8,925.06 8,967.57 0.1M
2025-05-22 9,032.80 9,032.80 8,864.92 8,929.97 0.1M
2025-05-21 9,017.18 9,051.55 8,985.18 9,029.66 0.1M
2025-05-20 9,084.55 9,104.84 8,978.07 9,037.10 0.1M
2025-05-19 9,165.48 9,165.48 9,080.64 9,080.64 0.1M
2025-05-16 9,150.66 9,172.23 9,096.22 9,172.23 0.0M
2025-05-15 9,171.37 9,184.99 9,111.70 9,164.25 0.1M
2025-05-14 9,240.83 9,247.79 9,151.74 9,190.62 0.0M
2025-05-13 9,108.15 9,238.14 9,108.15 9,238.14 0.0M
2025-05-09 9,041.95 9,150.53 9,015.37 9,113.00 0.1M
2025-05-08 9,098.79 9,131.29 9,005.80 9,053.09 0.0M
2025-05-07 9,016.14 9,132.71 9,016.14 9,112.02 0.1M
2025-05-06 8,933.72 9,020.89 8,933.72 8,989.78 0.0M
2025-05-05 8,956.73 9,006.54 8,931.82 8,931.82 0.0M
2025-05-02 8,984.22 9,002.40 8,941.87 8,947.51 0.0M
2025-04-30 8,940.48 8,996.49 8,932.35 8,980.77 0.0M
2025-04-29 8,799.10 8,947.20 8,799.10 8,929.86 0.0M
2025-04-28 8,790.67 8,858.24 8,774.50 8,774.50 0.0M
2025-04-25 8,712.79 8,834.59 8,709.77 8,799.03 0.0M
2025-04-24 8,665.35 8,721.12 8,652.72 8,691.02 0.0M
2025-04-23 8,692.72 8,718.09 8,630.29 8,646.28 0.1M
2025-04-22 8,715.26 8,734.56 8,671.49 8,708.17 0.0M
2025-04-21 8,749.56 8,752.34 8,688.46 8,706.64 0.0M
2025-04-16 8,743.90 8,779.78 8,668.59 8,758.83 0.0M
2025-04-15 8,672.74 8,744.34 8,631.08 8,744.34 0.0M
2025-04-14 8,530.13 8,632.30 8,517.98 8,632.30 0.0M
2025-04-11 8,530.91 8,530.91 8,413.09 8,525.06 0.0M
2025-04-10 8,546.98 8,584.59 8,495.26 8,545.60 0.1M
2025-04-08 8,219.23 8,438.05 8,208.60 8,438.05 0.0M
2025-04-07 8,436.61 8,436.61 8,178.49 8,178.49 0.1M
2025-04-04 8,585.57 8,591.69 8,545.74 8,591.69 0.0M
2025-04-03 8,684.44 8,684.44 8,565.07 8,625.76 0.0M
2025-04-02 8,756.18 8,756.18 8,650.39 8,724.77 0.0M
2025-03-31 8,656.41 8,757.85 8,569.29 8,757.85 0.0M
2025-03-28 8,650.31 8,656.16 8,572.43 8,620.09 0.0M
2025-03-27 8,773.11 8,773.11 8,627.70 8,641.25 0.0M
2025-03-26 8,737.84 8,783.66 8,663.55 8,752.70 0.0M
2025-03-25 8,776.59 8,776.59 8,641.03 8,727.29 0.0M
2025-03-24 8,812.68 8,847.14 8,762.53 8,792.47 0.1M
2025-03-21 8,832.81 8,844.54 8,709.09 8,844.54 0.1M
2025-03-20 8,783.44 8,832.88 8,779.29 8,832.88 0.0M
2025-03-19 8,732.70 8,789.29 8,705.00 8,789.29 0.1M
2025-03-18 8,754.70 8,786.12 8,687.27 8,702.65 0.0M
2025-03-17 8,774.08 8,791.29 8,722.47 8,722.47 0.0M
2025-03-14 8,668.76 8,803.30 8,640.91 8,753.66 0.0M
2025-03-13 8,731.37 8,739.56 8,667.55 8,667.55 0.0M
2025-03-12 8,685.01 8,730.86 8,547.09 8,730.86 0.1M
2025-03-11 8,839.47 8,839.57 8,574.86 8,692.13 0.1M
2025-03-10 8,771.74 8,881.43 8,771.74 8,881.43 0.1M
2025-03-07 8,789.33 8,825.55 8,743.38 8,773.67 0.0M
2025-03-06 8,725.10 8,839.90 8,718.52 8,767.42 0.0M
2025-03-05 8,638.72 8,712.16 8,619.44 8,696.06 0.0M
2025-03-04 8,626.47 8,639.45 8,544.51 8,631.33 0.0M
2025-03-03 8,701.52 8,703.17 8,589.18 8,589.18 0.1M
2025-02-28 8,806.94 8,806.94 8,653.36 8,653.36 0.2M
2025-02-27 8,801.87 8,867.50 8,771.08 8,799.24 0.0M
2025-02-26 8,740.27 8,831.74 8,697.01 8,831.74 0.0M
2025-02-25 8,768.33 8,781.62 8,662.51 8,718.81 0.0M
2025-02-24 8,845.90 8,845.90 8,691.65 8,748.45 0.0M
2025-02-21 8,790.19 8,871.94 8,784.57 8,825.21 0.0M
2025-02-20 8,862.01 8,872.11 8,769.65 8,785.45 0.0M
2025-02-19 8,779.22 8,889.63 8,778.47 8,854.93 0.0M
2025-02-18 8,663.48 8,785.98 8,654.58 8,753.40 0.1M
2025-02-17 8,666.96 8,666.96 8,600.62 8,637.40 0.1M
2025-02-14 8,693.44 8,713.09 8,656.14 8,656.14 0.1M
2025-02-13 8,549.81 8,731.53 8,508.12 8,688.81 0.1M
2025-02-12 8,505.14 8,597.84 8,454.48 8,534.32 0.1M
2025-02-11 8,580.46 8,580.46 8,460.15 8,488.79 0.0M
2025-02-10 8,667.29 8,676.65 8,534.02 8,568.16 0.0M
2025-02-07 8,721.20 8,724.47 8,602.87 8,602.87 0.1M
2025-02-06 8,706.87 8,725.95 8,627.75 8,711.24 0.0M
2025-02-05 8,491.46 8,723.81 8,484.34 8,667.06 0.0M
2025-02-04 8,306.25 8,466.85 8,306.25 8,453.19 0.1M
2025-02-03 8,374.79 8,401.70 8,210.84 8,210.84 0.1M
2025-01-31 8,628.10 8,628.72 8,155.98 8,155.98 0.1M
2025-01-30 8,698.19 8,726.28 8,559.17 8,621.41 0.0M
2025-01-28 8,692.48 8,719.49 8,671.41 8,690.60 0.0M
2025-01-27 8,859.19 8,885.62 8,667.99 8,679.54 0.0M
2025-01-24 8,927.16 8,929.23 8,858.36 8,862.96 0.0M
2025-01-23 8,947.30 8,947.30 8,889.42 8,933.69 0.1M
2025-01-22 8,929.21 8,984.14 8,914.40 8,918.23 0.1M
2025-01-21 8,989.03 9,010.60 8,899.69 8,921.78 0.0M
2025-01-20 8,933.53 9,024.21 8,917.11 8,972.63 0.1M
2025-01-17 8,982.03 8,982.03 8,882.73 8,935.36 0.1M
2025-01-16 8,975.25 9,026.55 8,916.97 8,916.97 0.1M
2025-01-15 8,956.91 9,009.95 8,923.95 8,948.84 0.1M
2025-01-14 9,068.59 9,099.12 8,919.08 8,948.42 0.1M
2025-01-13 9,228.85 9,231.19 9,062.18 9,090.62 0.0M
2025-01-10 9,246.53 9,248.98 9,188.27 9,217.53 0.0M
2025-01-09 9,230.36 9,239.64 9,164.21 9,239.64 0.0M
2025-01-08 9,254.02 9,276.87 9,204.18 9,212.40 0.1M
2025-01-07 9,325.68 9,345.78 9,232.22 9,255.16 0.0M
2025-01-06 9,332.41 9,349.03 9,290.55 9,312.60 0.1M
2025-01-03 9,291.27 9,325.76 9,248.25 9,322.98 0.1M
2025-01-02 9,281.18 9,303.83 9,185.26 9,291.05 0.0M