Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Koninklijke Philips N.V. logosu
PHIA.AS
Koninklijke Philips N.V.
16:11:53
23.36 €
0.0000 (%0.00)
Önceki Kapanış: 23.5
Düşük₺23.11
Yüksek₺23.72
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

PHIA.AS: Koninklijke Philips N.V. Arşiv

2003 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17,0697
KAPANIŞ 17,0514

En Düşük

DÜŞÜK 11,29

En Yüksek

YÜKSEK 22,93
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.200315,1515,1515,1515,15
02.01.200315,416,515,3316,5
03.01.200316,7816,9316,1316,28
06.01.200316,6716,8716,116,38
07.01.200316,7116,8316,3516,56
08.01.200316,2916,4915,5615,69
09.01.200315,6915,9915,0315,99
10.01.200316,0216,4715,6916,27
13.01.200316,5216,7716,2916,52
14.01.200316,6116,816,3916,42
15.01.200316,7216,8916,1816,21
16.01.200316,0916,2115,4915,83
17.01.200315,4215,514,8214,83
20.01.200315,0615,1914,6214,62
21.01.200314,8315,2414,5214,62
22.01.200314,4814,7613,6413,98
23.01.200314,5214,6713,9614,06
24.01.200314,4214,5913,6213,74
27.01.200313,6113,7913,0513,31
28.01.200313,6113,8513,4113,57
29.01.200313,5213,9412,8313,61
30.01.200313,9714,213,9314,14
31.01.200313,8414,4513,5614,33
03.02.200314,6514,7914,2714,38
04.02.200314,2914,413,8113,93
05.02.200314,0614,4713,8414,38
06.02.200314,3814,6713,914,06
07.02.200313,9914,1313,4913,57
10.02.200313,5213,7213,1113,12
11.02.200313,1513,9112,913,87
12.02.200313,6313,6513,0913,34
13.02.200313,1313,5912,9113,46
14.02.200313,5214,2713,5214,06
17.02.200314,514,6614,3614,56
18.02.200314,6114,914,3914,79
19.02.200314,8615,0514,414,4
20.02.200314,5314,7814,0614,14
21.02.200314,1214,3713,9814,36
24.02.200314,3314,6614,0614,12
25.02.200313,8513,8813,3513,61
26.02.200313,7914,1113,413,61
27.02.200313,6813,7512,9513,75
28.02.200313,7514,2913,3614,04
03.03.200314,2614,3313,7414
04.03.200313,6113,713,1513,25
05.03.200313,0313,3812,913,12
06.03.200313,1113,3312,7112,84
07.03.200312,6912,6912,1612,29
10.03.200312,4112,4611,6511,76
11.03.200311,6612,2911,3611,93
12.03.200311,9512,111,2911,48
13.03.200312,0112,9411,8412,94
14.03.200313,5113,9713,4313,96
17.03.200313,2915,0612,9714,75
18.03.200314,7915,7414,6615,11
19.03.200315,2415,6914,6615,38
20.03.200315,1215,6314,7915,07
21.03.200315,2415,8115,2415,81
24.03.200314,9415,3414,0614,13
25.03.200313,9714,8913,5114,89
26.03.200314,9715,214,5814,72
27.03.200314,5214,5213,8114,11
28.03.200313,9714,0613,4413,92
31.03.200313,7313,7312,7513,05
01.04.200313,1513,2912,7113,15
02.04.200313,4514,313,4314,13
03.04.200314,1814,6313,8614,32
04.04.200314,1514,613,914,26
07.04.200314,9315,6314,915,6
08.04.200315,1115,3314,7114,76
09.04.200314,5115,4214,3814,94
10.04.200314,5615,0414,4214,42
11.04.200314,7215,4214,6414,79
14.04.200314,9815,1314,2914,64
15.04.200314,9715,6414,8515,21
16.04.200315,615,8314,9815,04
17.04.200314,8815,5314,7415,4
18.04.200315,415,415,415,4
21.04.200315,415,415,415,4
22.04.200315,615,614,9815,49
23.04.200315,8815,9515,5115,83
24.04.200315,5615,7915,0815,11
25.04.200315,0515,1414,3314,47
28.04.200314,315,2814,2415,17
29.04.200315,4615,7215,1215,13
30.04.200315,215,4514,9315,12
01.05.200315,1215,1215,1215,12
02.05.200315,115,3714,6715,26
05.05.200315,4315,8815,3915,65
06.05.200315,7115,8815,3515,59
07.05.200315,5716,1415,3115,57
08.05.200315,4415,7814,9815,11
09.05.200315,1115,214,7415,2
12.05.200315,4715,4714,7915,11
13.05.200315,215,3514,7915,02
14.05.200314,9515,2614,7214,79
15.05.200314,9414,9414,5914,81
16.05.200314,9215,2714,6714,99
19.05.200314,7414,7913,9413,94
20.05.200313,8414,0213,4613,75
21.05.200313,7113,7413,0713,38
22.05.200313,4413,7713,3313,77
23.05.200313,8813,9913,4313,58
26.05.200313,6113,7313,3413,47
27.05.200313,4813,8413,0513,74
28.05.200314,1514,5814,114,52
29.05.200314,4914,7414,3614,62
30.05.200314,415,314,3715,07
02.06.200315,2515,6815,2515,63
03.06.200315,315,4215,0815,42
04.06.200315,615,8715,1315,68
05.06.200315,7915,8715,3315,83
06.06.200315,9516,6715,8816,52
09.06.200316,2416,4615,7715,88
10.06.200315,8816,3815,7116,12
11.06.200316,2816,7115,7416,17
12.06.200316,2916,3816,0216,22
13.06.200315,7915,9415,3415,34
16.06.200315,2415,6515,0915,65
17.06.200315,921615,3915,63
18.06.200315,5616,0215,5615,9
19.06.200315,9716,0915,5415,6
20.06.200315,4715,6215,315,57
23.06.200315,5515,5915,1415,22
24.06.200315,1515,414,8814,99
25.06.200315,0415,2914,8615,18
26.06.200314,9715,1214,8114,88
27.06.200315,3315,5615,1715,51
30.06.200315,4215,6814,9815,02
01.07.200315,1815,1814,4714,57
02.07.200315,0115,1114,8115,06
03.07.200315,2915,4215,0915,29
04.07.200315,2415,2915,0315,06
07.07.200315,3416,4215,3316,39
08.07.200316,2816,7116,2316,67
09.07.200316,6716,7416,2216,27
10.07.200316,3716,3816,0816,31
11.07.200316,1416,4616,0216,46
14.07.200316,6117,0516,416,91
15.07.200316,9717,4416,817,08
16.07.200317,1817,4116,5216,82
17.07.200316,5216,5215,9615,97
18.07.200315,7216,3915,6116,18
21.07.200316,3816,4115,7915,88
22.07.200316,0816,4215,8516,34
23.07.200316,4916,6315,915,98
24.07.200315,9616,5815,7816,51
25.07.200316,3316,5316,0916,26
28.07.200316,6616,9516,5116,77
29.07.200316,616,9716,3216,41
30.07.200316,3316,6416,2116,5
31.07.200316,5817,2516,5316,99
01.08.200316,8817,2316,7516,77
04.08.200316,7417,1316,5516,67
05.08.200316,8617,0516,6516,87
06.08.200316,5416,7716,4316,5
07.08.200316,5616,5816,1416,27
08.08.200316,3716,6316,3116,49
11.08.200316,5716,716,416,58
12.08.200316,6116,9216,5816,8
13.08.200317,0117,3217,0117,16
14.08.200317,2517,5717,1417,48
15.08.200317,5417,9217,5117,76
18.08.200317,8717,9417,6117,84
19.08.200318,0518,6317,9818,28
20.08.200318,3818,4817,9418,14
21.08.200318,4218,8718,3818,63
22.08.200318,6819,9118,5219,42
25.08.200319,2719,5519,0219,12
26.08.200319,1919,518,6318,78
27.08.200318,9219,1418,8719,09
28.08.200319,2219,719,1519,43
29.08.200319,6920,619,6320,14
01.09.200320,5620,9620,4620,96
02.09.200320,9720,9920,3720,5
03.09.200320,6820,822020
04.09.200320,0320,3919,9120,12
05.09.200320,3620,4519,7320,21
08.09.200320,0820,522020,52
09.09.200320,8521,0520,2520,41
10.09.200320,2320,3219,2719,46
11.09.200319,0519,4618,9519,21
12.09.20032020,2919,0519,05
15.09.200319,5820,219,519,99
16.09.200319,9520,7819,8420,63
17.09.200320,8921,0320,5920,71
18.09.200320,6620,8220,0920,71
19.09.200320,8520,8620,0120,33
22.09.200319,8919,8919,4119,44
23.09.200319,5919,5918,8719,01
24.09.200319,1619,3818,8518,92
25.09.200318,418,5718,2418,45
26.09.200318,1618,4717,8718,2
29.09.200318,0618,6218,0218,32
30.09.200318,4218,5317,5417,65
01.10.200317,7518,2917,4818,2
02.10.200318,4118,818,3518,55
03.10.200318,8719,4418,719,31
06.10.200319,2819,3218,9719,04
07.10.200319,1319,318,6719,1
08.10.200319,119,9118,9719,56
09.10.200319,720,5319,6320,39
10.10.200320,4120,7419,9220,09
13.10.200320,3820,8720,2620,8
14.10.200320,9621,0519,9620,07
15.10.200320,5121,220,3520,91
16.10.200320,6520,8620,2920,33
17.10.200320,5920,8520,3920,49
20.10.200320,3720,6620,2120,39
21.10.200320,6420,9320,3520,49
22.10.200320,3920,7119,8719,93
23.10.200319,219,7319,1119,47
24.10.200319,4119,8219,1419,46
27.10.200319,6219,9819,6219,87
28.10.200320,1620,5820,1420,39
29.10.200320,7321,0720,6620,96
30.10.20032121,3220,5820,92
31.10.200320,7821,0420,5921,04
03.11.200321,0721,9821,0421,98
04.11.200322,0822,0921,4221,59
05.11.200321,4821,6921,1221,35
06.11.200321,522,2621,1722,02
07.11.200322,3222,421,6521,88
10.11.200321,6521,8221,4221,44
11.11.200321,2921,4521,0521,24
12.11.200321,3721,5621,0521,46
13.11.200321,8621,9521,5421,77
14.11.200321,7522,0521,6321,82
17.11.200321,3721,3920,7420,78
18.11.200320,9621,1420,5520,77
19.11.200320,3720,4919,8520,35
20.11.200320,6820,7820,0120,55
21.11.200320,4120,6820,2820,45
24.11.200320,521,4220,521,4
25.11.200321,5821,7321,2121,55
26.11.200321,4721,8521,2521,25
27.11.200321,4921,821,4321,76
28.11.200321,7221,9421,521,5
01.12.200321,9122,3821,9122,31
02.12.200322,3222,5822,1922,32
03.12.200322,122,5522,0622,41
04.12.200322,2722,9322,1822,55
05.12.200322,1522,3521,7121,85
08.12.200321,6321,6321,1221,26
09.12.200321,6321,8121,2721,32
10.12.200321,1421,2720,9321,17
11.12.200321,4221,4621,0621,37
12.12.200321,621,8121,3321,39
15.12.200321,9222,0421,4621,46
16.12.200321,2221,3320,9421
17.12.200321,0921,1420,2920,39
18.12.200320,4120,8420,3720,66
19.12.200320,8220,9620,6720,87
22.12.200320,6820,9820,5420,89
23.12.2003212120,5320,68
24.12.200320,7320,8720,5820,86
25.12.200320,8620,8620,8620,86
26.12.200320,8620,8620,8620,86
29.12.200321,0321,2620,9321,03
30.12.200321,3121,362121,07
31.12.200321,1421,2920,9921