Bank (KBA)

KBA
🏛️ Pakistan →
43,218.98
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
2023-12-29 15,065.94 15,082.38 14,871.11 14,958.12 20.9M
2023-12-28 14,623.81 15,207.20 14,584.55 15,007.94 38.3M
2023-12-27 14,243.13 14,649.21 14,091.06 14,616.06 47.7M
2023-12-26 14,597.75 14,597.75 14,119.94 14,194.89 52.9M
2023-12-22 14,855.42 14,864.29 14,554.56 14,596.12 24.4M
2023-12-21 14,881.17 14,917.97 14,582.45 14,834.90 37.8M
2023-12-20 14,865.35 15,064.83 14,544.61 14,845.27 65.9M
2023-12-19 15,292.54 15,333.91 14,837.27 14,957.05 132.3M
2023-12-18 15,740.94 15,782.22 15,309.49 15,375.36 97.6M
2023-12-15 15,629.58 15,735.49 15,439.32 15,657.13 123.0M
2023-12-14 15,647.49 15,700.66 15,374.80 15,568.98 102.9M
2023-12-13 15,968.64 16,126.58 15,317.73 15,633.11 123.8M
2023-12-12 16,053.55 16,062.38 15,853.18 15,887.00 63.4M
2023-12-11 16,293.12 16,562.91 15,870.53 16,016.06 53.3M
2023-12-08 15,652.12 16,369.19 15,637.07 16,314.68 66.7M
2023-12-07 15,089.38 15,619.61 15,089.38 15,571.98 60.7M
2023-12-06 14,763.98 15,051.93 14,722.76 15,040.79 33.7M
2023-12-05 14,592.62 14,783.21 14,571.32 14,705.32 22.2M
2023-12-04 14,567.03 14,684.04 14,533.90 14,575.89 18.3M
2023-12-01 14,509.79 14,618.80 14,391.11 14,576.01 17.2M
2023-11-30 14,825.58 14,908.11 14,438.72 14,470.34 28.6M
2023-11-29 14,882.88 15,043.93 14,570.35 14,656.52 71.7M
2023-11-28 14,257.07 14,842.73 14,257.07 14,821.15 72.0M
2023-11-27 13,775.51 14,251.70 13,631.51 14,153.80 48.2M
2023-11-24 13,660.87 13,914.40 13,588.74 13,771.23 36.6M
2023-11-23 13,241.19 13,630.37 13,230.42 13,589.51 36.6M
2023-11-22 13,053.88 13,355.88 13,051.87 13,315.31 26.7M
2023-11-21 12,980.19 13,121.82 12,966.99 13,064.00 38.7M
2023-11-20 12,892.40 12,991.03 12,813.04 12,923.76 17.7M
2023-11-17 12,985.75 13,000.94 12,825.25 12,864.95 17.8M
2023-11-16 12,877.45 12,945.35 12,817.08 12,891.06 23.9M
2023-11-15 13,050.06 13,050.06 12,888.13 12,936.10 18.6M
2023-11-14 13,215.02 13,215.02 12,974.82 13,028.36 14.8M
2023-11-13 12,995.39 13,209.46 12,966.66 13,171.61 16.1M
2023-11-10 12,791.93 13,050.04 12,783.99 12,957.49 24.4M
2023-11-08 12,626.38 12,852.99 12,624.14 12,800.77 36.3M
2023-11-07 12,660.33 12,814.38 12,599.09 12,654.77 20.7M
2023-11-06 12,584.76 12,677.64 12,574.23 12,664.49 10.6M
2023-11-03 12,519.66 12,654.66 12,461.64 12,605.66 19.8M
2023-11-02 12,782.47 12,873.35 12,683.69 12,790.07 9.3M
2023-11-01 12,951.00 13,042.46 12,943.54 12,966.00 17.8M
2023-10-31 12,770.63 12,973.64 12,770.63 12,935.02 16.8M
2023-10-30 12,694.58 12,784.57 12,631.84 12,770.44 36.2M
2023-10-27 12,641.56 12,804.20 12,567.01 12,751.89 33.6M
2023-10-26 12,628.90 12,716.04 12,601.95 12,621.20 65.4M
2023-10-25 12,374.74 12,516.81 12,334.00 12,445.90 39.8M
2023-10-24 12,424.14 12,442.77 12,093.93 12,362.01 7.5M
2023-10-23 12,434.14 12,467.93 12,357.61 12,368.08 11.5M
2023-10-20 12,270.93 12,407.87 12,236.92 12,373.93 24.6M
2023-10-19 12,040.87 12,253.15 12,033.02 12,215.49 15.3M
2023-10-18 11,977.38 12,097.55 11,943.31 11,991.46 5.2M
2023-10-17 12,081.52 12,132.08 11,961.13 11,969.73 7.9M
2023-10-16 12,189.91 12,209.26 11,952.93 12,055.23 11.8M
2023-10-13 11,803.48 12,078.80 11,803.48 12,078.03 18.7M
2023-10-12 11,808.88 11,854.13 11,765.74 11,830.96 11.3M
2023-10-11 11,777.48 11,833.48 11,765.12 11,799.65 8.0M
2023-10-10 11,606.88 11,814.79 11,574.55 11,776.20 10.9M
2023-10-09 11,499.08 11,641.47 11,396.71 11,611.17 6.3M
2023-10-06 11,557.14 11,594.72 11,495.54 11,515.14 6.8M
2023-10-05 11,499.56 11,567.25 11,490.10 11,559.12 10.1M
2023-10-04 11,126.52 11,521.15 11,126.52 11,481.15 19.7M
2023-10-03 11,067.87 11,120.54 11,049.40 11,117.07 6.6M
2023-10-02 11,026.42 11,143.21 11,001.74 11,049.86 7.6M
2023-09-28 11,091.73 11,098.01 11,013.77 11,021.18 6.4M
2023-09-27 11,147.90 11,188.61 11,057.47 11,077.34 12.3M
2023-09-26 11,201.45 11,244.07 11,140.86 11,168.45 8.1M
2023-09-25 11,273.68 11,306.67 11,189.41 11,199.15 10.3M
2023-09-22 11,231.28 11,292.87 11,190.72 11,261.11 9.9M
2023-09-21 11,104.13 11,252.87 11,034.86 11,224.81 10.0M
2023-09-20 11,118.88 11,157.50 11,067.59 11,100.66 3.9M
2023-09-19 11,082.65 11,178.08 11,078.26 11,120.91 7.2M
2023-09-18 11,052.94 11,134.28 11,027.35 11,096.73 5.1M
2023-09-15 11,168.07 11,236.07 10,997.49 11,054.09 41.4M
2023-09-14 11,154.41 11,226.44 11,106.96 11,174.88 3.9M
2023-09-13 11,172.38 11,203.35 11,123.62 11,143.83 5.3M
2023-09-12 11,271.43 11,345.46 11,129.89 11,152.34 11.9M
2023-09-11 11,310.35 11,389.09 11,225.96 11,236.85 68.1M
2023-09-08 11,253.53 11,343.82 11,196.15 11,332.58 18.7M
2023-09-07 11,288.33 11,355.41 11,186.33 11,191.56 7.3M
2023-09-06 11,193.42 11,296.43 11,128.20 11,296.43 7.3M
2023-09-05 11,282.16 11,317.76 11,131.41 11,196.34 5.2M
2023-09-04 11,407.57 11,482.97 11,358.59 11,382.91 4.4M
2023-09-01 11,291.87 11,375.89 11,202.54 11,337.33 9.4M
2023-08-31 11,819.76 11,833.28 11,155.50 11,273.96 31.0M
2023-08-30 11,844.87 11,890.48 11,706.85 11,807.58 14.8M
2023-08-29 11,922.49 11,977.58 11,780.78 11,835.09 9.4M
2023-08-28 11,988.66 12,031.62 11,888.13 11,950.65 11.5M
2023-08-25 12,004.51 12,023.59 11,943.54 12,007.64 18.3M
2023-08-24 11,872.56 12,082.84 11,872.56 12,015.48 47.8M
2023-08-23 11,774.19 11,899.01 11,561.16 11,899.01 21.1M
2023-08-22 11,791.68 11,846.64 11,668.16 11,781.13 9.8M
2023-08-21 12,110.54 12,140.54 11,818.48 11,854.19 11.1M
2023-08-18 12,271.12 12,338.06 12,186.68 12,204.17 8.5M
2023-08-17 12,244.84 12,308.38 12,145.68 12,261.01 14.5M
2023-08-16 12,331.36 12,372.83 12,260.13 12,302.17 8.2M
2023-08-15 12,439.99 12,456.14 12,315.72 12,360.26 9.1M
2023-08-11 12,092.78 12,560.44 12,092.78 12,389.65 44.4M
2023-08-10 12,329.21 12,378.17 11,995.25 12,104.03 37.7M
2023-08-09 12,088.61 12,361.83 12,066.86 12,340.54 10.3M
2023-08-08 12,271.14 12,332.85 12,079.66 12,100.15 8.7M
2023-08-07 12,297.37 12,547.78 12,243.93 12,269.86 18.3M
2023-08-04 12,346.18 12,395.37 12,190.66 12,278.89 11.2M
2023-08-03 12,562.58 12,632.82 12,356.17 12,382.84 24.4M
2023-08-02 12,321.95 12,519.55 12,264.89 12,505.36 30.9M
2023-08-01 12,363.63 12,417.96 12,188.81 12,266.74 17.5M
2023-07-31 11,955.21 12,357.65 11,955.21 12,296.76 39.1M
2023-07-27 11,696.93 12,038.12 11,675.82 11,918.29 30.6M
2023-07-26 11,799.84 11,884.21 11,668.91 11,880.20 29.4M
2023-07-25 11,522.32 11,826.78 11,463.61 11,737.74 25.4M
2023-07-24 11,416.84 11,560.25 11,359.31 11,529.41 10.9M
2023-07-21 11,026.95 11,458.37 10,994.89 11,379.11 30.5M
2023-07-20 10,943.12 11,053.30 10,924.25 10,981.95 14.2M
2023-07-19 10,579.48 10,954.48 10,579.48 10,922.80 20.1M
2023-07-18 10,489.96 10,600.86 10,487.00 10,578.14 16.2M
2023-07-17 10,506.27 10,553.73 10,462.27 10,492.17 7.6M
2023-07-14 10,506.45 10,587.67 10,474.06 10,476.22 8.4M
2023-07-13 10,693.31 10,740.36 10,490.95 10,523.20 16.5M
2023-07-12 10,415.32 10,655.15 10,415.32 10,633.75 21.6M
2023-07-11 10,178.26 10,426.12 10,178.26 10,420.29 17.4M
2023-07-10 10,014.98 10,188.96 10,004.34 10,181.64 15.1M
2023-07-07 10,031.94 10,083.75 10,007.05 10,060.81 7.1M
2023-07-06 9,871.94 10,072.08 9,794.53 10,046.50 26.3M
2023-07-05 9,845.99 9,990.68 9,810.19 9,845.04 12.5M
2023-07-04 10,054.85 10,054.85 9,738.36 9,835.87 19.6M
2023-07-03 9,800.14 9,893.38 9,747.51 9,867.84 21.0M
2023-06-27 9,146.17 9,261.14 9,073.67 9,194.27 18.0M
2023-06-26 8,757.11 9,126.82 8,757.11 9,093.34 8.1M
2023-06-23 8,763.33 8,779.67 8,674.57 8,758.26 4.9M
2023-06-22 8,751.09 8,829.91 8,731.83 8,774.35 4.8M
2023-06-21 8,813.92 8,855.63 8,763.69 8,788.77 5.6M
2023-06-20 8,830.91 8,890.71 8,803.34 8,821.01 6.2M
2023-06-19 8,957.65 8,990.96 8,820.80 8,850.69 15.4M
2023-06-16 9,005.00 9,029.79 8,928.51 8,954.78 3.3M
2023-06-15 9,022.44 9,022.44 8,936.97 9,000.30 3.0M
2023-06-14 8,947.96 9,029.21 8,947.96 8,990.06 4.4M
2023-06-13 8,950.49 9,026.83 8,937.18 8,955.57 3.5M
2023-06-12 8,999.96 9,019.11 8,850.82 8,944.43 16.5M
2023-06-09 9,044.26 9,100.04 9,003.96 9,044.13 15.1M
2023-06-08 9,209.39 9,226.18 9,034.60 9,044.33 4.6M
2023-06-07 9,222.96 9,253.76 9,172.11 9,186.35 7.6M
2023-06-06 9,235.55 9,239.24 9,185.08 9,205.01 5.9M
2023-06-05 9,215.60 9,271.47 9,172.35 9,182.11 8.0M
2023-06-02 9,145.33 9,265.00 9,145.33 9,193.92 11.1M
2023-06-01 9,221.82 9,252.91 9,144.10 9,144.29 3.1M
2023-05-31 9,231.08 9,282.82 9,182.74 9,221.25 8.9M
2023-05-30 9,233.23 9,290.71 9,161.72 9,220.42 17.6M
2023-05-29 9,262.61 9,300.69 9,207.28 9,242.25 7.8M
2023-05-12 9,543.63 9,587.13 9,509.67 9,530.16 0.0M
2023-05-11 9,495.22 9,642.79 9,495.22 9,543.63 0.0M
2023-05-10 9,586.70 9,586.70 9,471.57 9,495.22 0.0M
2023-05-09 9,899.13 9,924.06 9,748.34 9,771.41 0.0M
2023-05-08 9,920.60 10,008.08 9,847.66 9,899.13 0.0M
2023-05-05 9,938.52 10,017.97 9,924.41 10,005.94 0.0M
2023-05-04 9,926.01 10,047.66 9,926.01 9,976.24 0.0M
2023-05-03 9,910.16 10,028.62 9,891.52 9,926.01 0.0M
2023-05-02 9,672.76 9,951.81 9,672.76 9,910.16 0.0M
2023-04-28 9,585.86 9,761.49 9,545.22 9,672.76 0.0M
2023-04-27 9,526.40 9,607.14 9,503.15 9,585.86 0.0M
2023-04-26 9,487.56 9,650.08 9,487.56 9,572.43 0.0M
2023-04-20 9,281.67 9,520.17 9,281.67 9,487.56 0.0M
2023-04-19 9,281.80 9,292.73 9,224.93 9,281.67 0.0M
2023-04-18 9,194.31 9,299.01 9,194.31 9,281.80 0.0M
2023-04-17 9,207.80 9,230.17 9,153.18 9,194.31 0.0M
2023-04-13 9,167.44 9,246.30 9,167.44 9,207.80 0.0M
2023-04-12 9,074.20 9,176.85 9,046.58 9,167.44 0.0M
2023-04-11 9,103.77 9,140.47 9,060.89 9,074.20 0.0M
2023-04-10 9,140.23 9,185.14 9,090.22 9,103.77 0.0M
2023-04-07 9,154.94 9,207.10 9,128.71 9,140.23 0.0M
2023-04-06 9,100.32 9,173.78 9,090.04 9,154.94 0.0M
2023-04-05 9,096.64 9,175.03 9,061.38 9,100.32 0.0M
2023-04-04 9,132.60 9,165.13 9,050.61 9,096.64 0.0M
2023-04-03 9,164.09 9,198.14 9,116.21 9,132.60 0.0M
2023-03-31 9,105.24 9,214.19 9,079.43 9,164.09 0.0M
2023-03-30 9,115.70 9,140.65 9,062.05 9,105.24 0.0M
2023-03-29 9,173.21 9,191.90 9,101.51 9,115.70 0.0M
2023-03-28 9,133.32 9,244.63 9,130.19 9,173.21 0.0M
2023-03-27 9,118.79 9,180.42 9,062.38 9,133.32 0.0M
2023-03-24 9,166.90 9,231.12 9,070.87 9,118.79 0.0M
2023-03-22 9,236.70 9,281.95 9,147.05 9,166.90 0.0M
2023-03-21 9,264.04 9,286.01 9,191.56 9,236.70 0.0M
2023-03-20 9,379.30 9,424.04 9,310.44 9,316.64 0.0M
2023-03-17 9,681.96 9,760.90 9,574.74 9,627.43 0.0M
2023-03-16 9,653.63 9,722.61 9,637.26 9,681.96 0.0M
2023-03-15 9,633.59 9,726.46 9,561.81 9,653.63 0.0M
2023-03-14 9,629.88 9,654.26 9,600.06 9,633.59 0.0M
2023-03-13 9,754.45 9,825.17 9,694.62 9,715.31 0.0M
2023-03-10 9,670.89 9,775.75 9,670.89 9,754.45 0.0M
2023-03-09 9,872.54 9,930.18 9,847.08 9,897.85 0.0M
2023-03-08 9,812.75 9,908.32 9,812.75 9,872.54 0.0M
2023-03-07 9,854.23 9,906.87 9,780.91 9,812.75 0.0M
2023-03-06 9,858.17 9,913.53 9,777.35 9,854.23 0.0M
2023-03-03 9,750.59 9,864.95 9,657.37 9,858.17 0.0M
2023-03-02 9,581.04 9,845.49 9,535.42 9,750.59 0.0M
2023-03-01 9,596.46 9,606.52 9,497.76 9,581.04 0.0M
2023-02-28 9,545.02 9,616.29 9,515.55 9,596.46 0.0M
2023-02-27 9,432.30 9,574.64 9,407.46 9,545.02 0.0M
2023-02-24 9,565.52 9,591.02 9,418.09 9,432.30 0.0M
2023-02-23 9,675.43 9,730.91 9,546.15 9,565.52 0.0M
2023-02-22 9,513.95 9,706.72 9,472.02 9,675.43 0.0M
2023-02-21 9,503.01 9,586.31 9,478.37 9,513.95 0.0M
2023-02-20 9,618.57 9,662.81 9,492.65 9,503.01 0.0M
2023-02-17 9,598.05 9,629.35 9,540.22 9,618.57 0.0M
2023-02-16 9,557.23 9,656.65 9,539.93 9,598.05 0.0M
2023-02-15 9,532.66 9,601.25 9,439.54 9,557.23 0.0M
2023-02-14 9,663.52 9,694.88 9,511.57 9,532.66 0.0M
2023-02-13 9,653.81 9,772.82 9,652.72 9,663.52 0.0M
2023-02-10 9,772.02 9,874.25 9,605.85 9,653.81 0.0M
2023-02-09 9,524.89 9,824.89 9,524.89 9,772.02 0.0M
2023-02-08 9,491.55 9,638.67 9,426.07 9,524.89 0.0M
2023-02-07 9,443.01 9,552.49 9,348.28 9,491.55 0.0M
2023-02-06 9,355.20 9,498.01 9,325.16 9,443.01 0.0M
2023-02-03 9,406.74 9,473.56 9,278.97 9,355.20 0.0M
2023-02-02 9,411.43 9,471.11 9,366.61 9,406.74 0.0M
2023-02-01 9,368.36 9,484.61 9,333.21 9,411.43 0.0M
2023-01-31 9,235.62 9,417.55 9,232.93 9,368.36 0.0M
2023-01-30 9,403.86 9,451.80 9,227.78 9,235.62 0.0M
2023-01-27 9,431.79 9,632.09 9,375.97 9,403.86 0.0M
2023-01-26 9,010.37 9,469.03 9,010.37 9,431.79 0.0M
2023-01-25 8,641.18 9,043.12 8,640.45 9,010.37 0.0M
2023-01-24 8,558.53 8,677.55 8,522.65 8,641.18 0.0M
2023-01-23 8,605.36 8,624.36 8,486.84 8,558.53 0.0M
2023-01-20 8,709.41 8,752.65 8,586.29 8,605.36 0.0M
2023-01-19 8,768.99 8,799.64 8,697.19 8,709.41 0.0M
2023-01-18 8,715.13 8,835.92 8,664.41 8,768.99 0.0M
2023-01-17 8,902.73 8,984.11 8,684.04 8,715.13 0.0M
2023-01-16 8,969.93 9,047.13 8,875.88 8,902.73 0.0M
2023-01-13 9,025.42 9,025.42 8,934.86 8,969.93 0.0M
2023-01-12 9,052.25 9,123.22 9,013.14 9,025.42 0.0M
2023-01-11 9,082.76 9,133.29 9,036.28 9,052.25 0.0M
2023-01-10 9,045.48 9,153.92 9,045.48 9,082.76 0.0M
2023-01-09 9,246.76 9,246.76 9,036.57 9,045.48 0.0M
2023-01-06 9,350.60 9,410.16 9,233.04 9,246.76 0.0M
2023-01-05 9,351.74 9,400.59 9,310.58 9,350.60 0.0M
2023-01-04 9,390.46 9,418.64 9,291.75 9,351.74 0.0M
2023-01-03 9,450.23 9,501.22 9,343.80 9,390.46 0.0M
2023-01-02 9,271.69 9,475.59 9,238.59 9,450.23 0.0M