Commercial Syn Bags

COMS
🏛️ Indien →
154.47
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 156.50 156.50 156.50 156.50 0.7K
09:15 156.20 156.20 156.04 156.04 0.9K
09:16 155.98 155.98 155.98 155.98 0.8K
09:17 156.40 156.40 156.16 156.16 0.1K
09:18 155.41 155.41 155.22 155.36 6.7K
09:20 155.36 155.36 155.36 155.36 0.5K
09:21 155.20 155.20 155.20 155.20 0.6K
09:22 154.94 155.00 154.94 155.00 10.9K
09:23 154.61 154.75 154.40 154.75 1.4K
09:24 154.91 154.91 154.91 154.91 0.1K
09:26 154.91 154.91 154.91 154.91 0.1K
09:27 154.41 154.41 153.35 153.35 3.8K
09:28 153.50 154.24 153.50 154.24 0.7K
09:29 154.10 154.10 154.10 154.10 1.2K
09:30 154.23 154.23 153.02 153.56 1.4K
09:31 153.54 153.54 153.54 153.54 0.6K
09:33 153.67 153.67 153.67 153.67 0.7K
09:35 153.30 153.30 153.00 153.02 1.0K
09:37 153.00 153.00 153.00 153.00 2.8K
09:38 153.00 153.00 153.00 153.00 0.1K
09:39 152.90 153.45 152.90 153.45 2.8K
09:43 153.38 153.38 152.95 152.95 0.1K
09:45 153.33 153.33 153.08 153.08 0.2K
09:46 152.77 152.77 152.58 152.58 0.9K
09:47 153.06 153.56 153.06 153.56 0.7K
09:48 153.09 153.09 153.04 153.04 0.2K
09:49 153.11 153.41 153.11 153.41 0.0K
09:50 153.41 153.41 153.41 153.41 0.0K
09:51 153.72 153.75 153.56 153.56 0.5K
09:52 153.58 153.81 153.47 153.47 0.9K
09:54 153.36 153.36 153.36 153.36 0.0K
09:59 153.52 153.52 153.52 153.52 0.0K
10:00 153.52 153.52 153.52 153.52 0.0K
10:03 153.98 153.98 153.65 153.65 2.4K
10:07 153.42 153.42 153.42 153.42 0.2K
10:08 153.78 153.78 153.78 153.78 0.0K
10:09 153.76 153.76 153.72 153.72 0.1K
10:11 153.74 153.74 153.74 153.74 0.7K
10:12 153.65 153.65 153.65 153.65 0.1K
10:13 153.50 153.50 153.50 153.50 4.5K
10:14 153.50 153.50 153.35 153.35 0.8K
10:15 153.38 153.38 153.38 153.38 0.1K
10:17 153.40 153.40 153.40 153.40 0.0K
10:20 153.40 153.40 153.40 153.40 0.6K
10:22 153.43 153.43 153.43 153.43 0.0K
10:29 153.44 153.44 153.44 153.44 2.8K
10:32 153.99 153.99 153.99 153.99 0.8K
10:33 154.00 154.00 153.55 153.55 0.5K
10:35 153.52 153.52 153.52 153.52 0.1K
10:37 153.36 153.36 153.36 153.36 0.2K
10:40 153.48 153.48 153.48 153.48 0.0K
10:41 153.48 153.48 153.48 153.48 0.0K
10:43 153.10 153.10 153.10 153.10 0.5K
10:45 153.20 153.20 153.20 153.20 0.5K
10:47 153.53 153.53 153.53 153.53 0.0K
10:52 153.23 153.23 153.10 153.10 0.6K
10:55 153.39 153.39 153.39 153.39 0.7K
10:56 153.21 153.21 153.21 153.21 0.1K
10:57 153.29 154.00 153.29 154.00 1.6K
10:58 154.01 154.01 154.01 154.01 0.1K
10:59 154.04 154.04 154.04 154.04 0.0K
11:00 154.04 154.04 154.04 154.04 1.0K
11:01 154.04 154.39 154.04 154.34 0.7K
11:02 154.35 154.35 154.35 154.35 1.3K
11:05 154.05 154.38 154.05 154.16 1.0K
11:06 154.50 155.02 154.50 154.78 16.1K
11:08 154.99 154.99 154.98 154.98 1.2K
11:09 155.42 155.96 155.02 155.02 18.4K
11:10 155.50 156.59 155.43 156.59 19.1K
11:11 156.59 156.59 153.67 153.67 10.4K
11:12 153.58 154.00 153.49 154.00 9.1K
11:15 154.00 154.00 154.00 154.00 0.9K
11:17 154.63 154.63 154.00 154.00 12.4K
11:19 153.84 153.84 153.84 153.84 0.1K
11:27 153.76 153.76 153.76 153.76 0.0K
11:30 153.78 153.78 153.78 153.78 0.1K
11:34 154.00 154.00 154.00 154.00 0.1K
11:44 154.11 154.11 154.11 154.11 0.0K
11:49 153.50 153.50 153.50 153.50 3.0K
11:51 154.06 154.06 154.06 154.06 0.1K
11:52 153.97 153.97 153.97 153.97 0.0K
11:55 153.96 153.96 153.96 153.96 0.0K
12:05 153.97 153.97 153.97 153.97 0.2K
12:10 153.74 153.74 153.74 153.74 0.0K
12:11 153.75 154.32 153.75 154.32 2.1K
12:12 154.01 154.63 154.01 154.63 1.9K
12:13 154.00 154.00 154.00 154.00 1.0K
12:15 154.54 154.54 154.54 154.54 1.8K
12:19 154.48 154.48 154.48 154.48 0.0K
12:30 154.25 154.25 154.25 154.25 0.3K
12:31 154.00 154.00 154.00 154.00 7.4K
12:33 154.00 154.00 154.00 154.00 1.6K
12:34 154.00 154.13 154.00 154.13 5.2K
12:35 154.30 154.30 154.30 154.30 8.2K
12:36 154.72 155.00 154.65 155.00 9.0K
12:38 154.46 154.99 154.46 154.99 4.1K
12:39 154.99 155.00 154.99 155.00 8.0K
12:41 154.00 154.00 154.00 154.00 3.6K
12:43 153.67 153.67 153.60 153.60 1.3K
12:47 153.94 153.94 153.77 153.77 0.1K
12:48 153.88 154.22 153.88 154.14 0.2K
12:49 154.34 154.34 154.01 154.01 0.5K
12:53 154.01 154.01 154.01 154.01 0.0K
12:55 153.78 154.01 153.78 154.01 0.1K
13:08 154.00 154.00 154.00 154.00 0.0K
13:09 153.80 153.80 153.80 153.80 0.0K
13:12 153.75 153.75 153.75 153.75 0.1K
13:13 153.75 153.75 153.75 153.75 0.1K
13:21 153.78 153.78 153.78 153.78 0.0K
13:24 153.75 153.75 153.57 153.57 0.4K
13:25 153.53 153.53 153.53 153.53 0.1K
13:27 153.55 153.55 153.50 153.54 1.1K
13:28 153.50 153.50 153.50 153.50 0.3K
13:33 153.60 153.60 153.60 153.60 0.1K
13:35 153.51 153.51 153.51 153.51 0.5K
13:36 153.57 154.00 153.57 154.00 0.5K
13:37 154.00 154.00 154.00 154.00 0.1K
13:46 153.68 153.68 153.68 153.68 0.1K
13:50 153.61 153.61 153.61 153.61 0.0K
13:56 153.90 153.90 153.90 153.90 0.3K
13:59 153.57 153.59 153.57 153.59 0.4K
14:00 153.62 153.62 153.62 153.62 0.0K
14:05 152.99 152.99 152.50 152.50 18.1K
14:06 152.39 152.39 152.39 152.39 0.0K
14:08 152.53 152.53 152.39 152.39 1.0K
14:09 152.39 152.39 152.39 152.39 1.5K
14:10 152.62 153.05 152.62 153.05 4.1K
14:11 153.00 153.38 152.84 152.84 3.5K
14:12 153.34 153.34 153.34 153.34 0.2K
14:13 153.57 153.83 153.14 153.83 2.2K
14:14 153.82 154.50 153.82 154.50 7.0K
14:15 154.50 154.50 153.94 153.94 6.5K
14:16 154.03 154.03 154.03 154.03 0.0K
14:19 154.04 154.04 153.90 153.90 0.8K
14:21 153.64 153.64 153.64 153.64 0.1K
14:25 153.55 153.55 153.51 153.51 0.9K
14:26 153.45 153.45 153.30 153.30 0.7K
14:28 153.00 153.00 153.00 153.00 2.0K
14:32 152.47 152.47 151.88 151.88 1.9K
14:33 151.50 151.62 151.28 151.62 2.1K
14:34 151.50 151.50 151.50 151.50 15.0K
14:35 151.65 151.65 151.65 151.65 0.0K
14:36 151.76 151.76 151.76 151.76 0.1K
14:37 151.98 151.98 151.98 151.98 0.0K
14:40 152.39 152.98 152.39 152.98 2.4K
14:41 152.41 152.41 152.41 152.41 0.0K
14:43 152.44 152.46 152.44 152.46 0.1K
14:44 152.50 153.00 152.50 153.00 2.2K
14:45 153.00 153.00 153.00 153.00 1.3K
14:46 152.81 153.23 152.81 153.23 0.0K
14:47 153.39 153.59 153.39 153.59 2.2K
14:48 154.00 154.31 153.72 154.06 6.3K
14:49 154.40 154.40 154.40 154.40 3.0K
14:50 153.81 154.44 153.81 154.44 2.6K
14:51 153.85 153.86 153.85 153.86 0.2K
14:52 153.82 153.82 153.82 153.82 0.0K
14:53 153.82 153.82 153.58 153.58 0.2K
14:54 153.70 153.70 153.70 153.70 0.0K
14:55 153.75 153.75 153.75 153.75 0.0K
14:56 153.79 153.79 153.79 153.79 0.0K
14:57 153.87 153.87 153.85 153.85 0.0K
14:58 153.84 153.84 153.84 153.84 0.0K
14:59 153.85 153.85 153.80 153.80 0.0K
15:00 153.88 154.02 153.81 154.02 0.1K
15:01 153.81 155.00 153.81 155.00 5.7K
15:02 155.31 155.31 154.23 155.00 52.0K
15:03 155.00 155.00 154.18 154.18 3.1K
15:04 154.21 154.69 154.21 154.69 0.1K
15:05 154.60 155.00 154.60 155.00 11.4K
15:06 154.64 154.64 153.83 153.83 4.0K
15:07 153.70 155.00 153.70 154.41 8.1K
15:08 154.30 154.32 154.30 154.32 0.0K
15:09 154.31 154.31 154.31 154.31 0.0K
15:10 154.18 154.22 154.17 154.17 0.8K
15:11 154.17 154.17 154.13 154.13 0.0K
15:12 154.13 154.16 154.13 154.13 0.0K
15:13 154.14 154.16 154.00 154.00 0.2K
15:14 153.90 153.90 153.81 153.81 0.1K
15:15 153.81 153.81 153.80 153.80 0.5K
15:16 154.08 154.08 153.35 153.35 3.1K
15:17 153.35 153.39 153.35 153.39 0.9K
15:19 153.38 153.38 153.35 153.35 0.7K
15:20 153.66 154.04 153.66 154.04 0.6K
15:21 153.88 153.88 153.88 153.88 0.1K
15:22 153.88 153.88 153.88 153.88 0.1K
15:23 153.85 153.85 153.85 153.85 0.4K
15:24 153.37 153.53 153.37 153.53 1.2K
15:25 153.57 154.00 153.57 154.00 34.4K
15:26 153.64 154.00 153.64 154.00 10.8K
15:27 154.00 154.98 153.01 153.01 20.5K
15:28 154.96 154.99 154.96 154.99 0.3K
15:29 154.95 154.99 153.05 154.47 1.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 156.50 157.98 151.28 154.47 0.5M
2025-09-25 152.50 158.98 152.39 157.09 0.4M
2025-09-24 154.64 155.22 152.69 153.26 0.1M
2025-09-23 155.40 155.50 153.10 154.64 0.3M
2025-09-22 152.42 155.50 152.42 154.83 0.3M
2025-09-19 155.49 155.50 153.81 155.34 0.2M
2025-09-18 151.50 155.60 150.10 155.34 0.2M
2025-09-17 155.50 155.50 153.20 154.10 0.1M
2025-09-16 155.49 155.50 154.23 155.35 0.1M
2025-09-15 155.50 155.50 154.05 155.45 0.1M
2025-09-12 155.45 155.45 152.57 154.61 0.2M
2025-09-11 153.63 155.50 153.37 155.20 0.2M
2025-09-10 155.45 155.45 153.00 153.63 0.0M
2025-09-09 155.49 155.50 152.71 154.10 0.1M
2025-09-08 154.48 155.50 150.00 155.37 0.2M
2025-09-05 152.99 155.00 151.27 154.41 0.7M
2025-09-04 150.99 154.00 148.42 152.88 1.0M
2025-09-03 144.00 153.50 143.61 150.25 1.2M
2025-09-02 143.00 148.88 143.00 145.40 0.3M
2025-09-01 144.60 149.40 142.20 143.37 0.3M
2025-08-29 136.76 148.50 134.41 143.70 1.7M
2025-08-28 133.57 135.54 133.57 134.01 0.1M
2025-08-26 138.10 140.16 134.00 134.83 0.1M
2025-08-25 137.75 141.44 136.33 138.10 0.1M
2025-08-22 139.15 142.00 137.50 137.75 0.1M
2025-08-21 138.60 144.80 138.60 140.49 0.3M
2025-08-20 138.50 141.97 137.38 138.00 0.1M
2025-08-19 137.80 139.99 135.00 137.79 0.2M
2025-08-18 148.90 148.90 133.00 135.45 0.4M
2025-08-14 136.69 144.40 136.69 141.52 0.7M
2025-08-13 137.00 138.59 134.05 135.67 0.1M
2025-08-12 139.45 146.00 134.00 137.14 0.4M
2025-08-11 134.60 147.98 134.00 138.90 1.2M
2025-08-08 132.71 134.90 130.09 133.58 0.1M
2025-08-07 130.70 132.70 128.67 132.05 0.0M
2025-08-06 132.10 133.63 127.23 132.04 0.2M
2025-08-05 133.90 134.24 130.50 131.63 0.0M
2025-08-04 132.00 134.50 131.10 133.74 0.1M
2025-08-01 134.75 136.00 131.00 131.35 0.2M
2025-07-31 132.00 137.95 130.00 134.07 0.4M
2025-07-30 134.77 139.50 133.15 134.49 1.5M
2025-07-29 130.95 134.90 130.95 134.21 0.1M
2025-07-28 132.50 137.40 131.05 132.92 0.1M
2025-07-25 130.75 132.50 126.86 131.04 0.1M
2025-07-24 128.50 130.00 127.00 128.99 0.1M
2025-07-23 129.00 130.80 127.25 128.58 0.1M
2025-07-22 130.62 131.80 128.50 129.53 0.1M
2025-07-21 129.00 131.84 126.18 130.62 0.1M
2025-07-18 127.12 130.60 126.00 130.07 0.1M
2025-07-17 129.80 129.80 127.55 128.10 0.0M
2025-07-16 130.85 130.85 128.25 129.09 0.0M
2025-07-15 126.00 134.40 124.81 131.91 0.6M
2025-07-14 130.45 130.80 125.00 126.04 0.1M
2025-07-11 131.89 132.50 126.80 131.75 0.2M
2025-07-10 126.80 134.00 125.91 129.23 0.4M
2025-07-09 127.99 130.98 123.30 125.40 0.1M
2025-07-08 128.80 130.30 126.10 127.39 0.1M
2025-07-07 125.98 129.70 125.98 128.15 0.1M
2025-07-04 132.13 137.32 123.65 125.87 0.3M
2025-07-03 135.00 135.19 131.30 132.79 0.1M
2025-07-02 130.47 140.81 130.47 135.25 0.2M
2025-07-01 134.98 135.28 128.50 130.47 0.1M
2025-06-30 135.00 135.62 132.53 134.34 0.1M
2025-06-27 137.80 139.20 132.30 135.95 0.2M
2025-06-26 136.44 139.25 129.40 136.85 0.3M
2025-06-25 132.85 143.00 131.00 136.44 0.1M
2025-06-24 138.80 138.80 130.25 133.02 0.1M
2025-06-23 133.81 136.98 130.99 136.73 0.1M
2025-06-20 134.00 136.89 132.39 133.82 0.1M
2025-06-19 131.80 134.50 128.41 133.38 0.1M
2025-06-18 130.60 131.40 127.20 130.51 0.1M
2025-06-17 132.31 132.70 127.21 129.55 0.1M
2025-06-16 126.16 132.20 124.06 131.39 0.4M
2025-06-13 123.10 128.20 123.00 126.16 0.1M
2025-06-12 133.75 133.75 126.10 127.09 0.2M
2025-06-11 129.80 134.00 126.07 132.42 0.3M
2025-06-10 128.38 131.80 124.55 128.50 0.4M
2025-06-09 128.75 132.22 126.10 127.65 0.2M
2025-06-06 127.00 129.97 126.20 127.16 0.3M
2025-06-05 123.45 129.14 122.22 125.46 0.6M
2025-06-04 122.48 124.95 120.00 122.73 0.3M
2025-06-03 116.99 123.00 113.02 121.44 0.4M
2025-06-02 113.50 119.00 113.00 116.99 0.6M
2025-05-30 110.20 112.34 107.17 109.43 0.3M
2025-05-29 106.90 110.00 105.99 109.33 0.1M
2025-05-28 103.70 108.97 102.36 105.64 0.3M
2025-05-27 101.40 110.24 101.40 102.71 0.6M
2025-05-26 113.99 114.00 101.41 102.36 0.2M
2025-05-23 114.95 114.95 113.00 114.70 0.4M
2025-05-22 114.49 114.95 114.00 114.85 0.4M
2025-05-21 114.34 115.52 112.00 114.50 0.9M
2025-05-20 113.13 114.90 110.00 114.32 0.2M
2025-05-19 108.00 113.39 104.42 111.72 0.3M
2025-05-16 104.48 107.90 102.25 106.86 0.1M
2025-05-15 105.10 106.40 101.43 103.10 0.0M
2025-05-14 104.01 106.80 102.61 105.08 0.1M
2025-05-13 103.00 107.80 101.10 103.04 0.2M
2025-05-12 101.99 107.80 99.00 104.25 0.2M
2025-05-09 92.71 105.00 88.35 100.75 0.3M
2025-05-08 96.00 98.00 92.10 94.08 0.0M
2025-05-07 93.97 98.00 88.00 95.94 0.1M
2025-05-06 94.70 94.70 89.10 90.18 0.0M
2025-05-05 100.00 104.00 92.50 93.84 0.1M
2025-05-02 90.64 93.30 87.50 91.38 0.1M
2025-04-30 88.00 91.00 84.00 88.86 0.0M
2025-04-29 89.10 92.45 85.10 87.98 0.1M
2025-04-28 82.00 89.10 81.01 88.08 0.0M
2025-04-25 85.90 85.90 80.00 84.86 0.0M
2025-04-24 84.43 85.89 82.00 83.89 0.0M
2025-04-23 81.00 85.90 81.00 84.43 0.0M
2025-04-22 84.33 84.33 81.00 83.57 0.0M
2025-04-21 86.41 86.41 81.00 82.58 0.0M
2025-04-17 82.31 82.31 82.30 82.30 0.0M
2025-04-16 81.93 81.93 80.70 80.70 0.0M
2025-04-15 82.20 82.20 81.94 81.94 0.0M
2025-04-11 80.12 82.62 80.00 82.62 0.1M
2025-04-09 80.00 81.00 80.00 81.00 0.0M
2025-04-08 81.63 81.63 80.00 80.00 0.0M
2025-04-07 80.00 80.10 80.00 80.10 0.0M
2025-04-04 81.63 81.63 81.63 81.63 0.0M
2025-04-03 80.00 80.03 80.00 80.03 0.0M
2025-04-02 78.47 78.47 78.47 78.47 0.0M
2025-04-01 74.50 76.94 74.50 76.94 0.0M
2025-03-28 72.49 75.44 72.49 75.44 0.0M
2025-03-27 72.52 73.97 71.11 73.97 0.2M
2025-03-26 72.52 72.52 72.52 72.52 0.0M
2025-03-25 74.50 74.50 73.01 74.00 0.0M
2025-03-24 75.62 75.62 74.50 74.50 0.0M
2025-03-21 75.11 76.00 75.06 76.00 0.0M
2025-03-20 76.60 76.60 76.60 76.60 0.0M
2025-03-19 78.17 78.17 78.17 78.17 0.0M
2025-03-18 79.77 79.77 79.77 79.77 0.0M
2025-03-17 81.40 81.40 81.40 81.40 0.0M
2025-03-13 83.07 83.07 83.07 83.07 0.0M
2025-03-11 84.77 84.77 84.77 84.77 0.0M
2025-03-10 84.77 86.51 84.77 86.50 0.0M
2025-03-07 85.75 86.99 82.00 86.51 0.1M
2025-03-06 86.00 86.00 81.01 83.76 0.0M
2025-03-05 80.25 86.31 79.00 83.78 0.1M
2025-03-04 81.40 82.50 75.26 82.20 0.1M
2025-03-03 78.75 78.75 72.52 78.65 0.2M
2025-02-28 71.58 78.37 71.00 75.00 0.2M
2025-02-27 71.50 76.00 71.16 74.64 0.0M
2025-02-25 72.55 75.90 69.20 74.91 0.0M
2025-02-24 74.40 74.40 69.50 72.55 0.0M
2025-02-21 74.45 74.45 72.00 72.00 0.0M
2025-02-20 68.99 71.00 66.10 70.92 0.0M
2025-02-19 66.00 69.10 65.00 68.20 0.0M
2025-02-18 69.05 71.60 66.00 66.00 0.0M
2025-02-17 71.11 74.40 68.88 69.05 0.0M
2025-02-14 76.40 76.40 69.65 71.85 0.0M
2025-02-13 74.76 74.76 72.10 72.82 0.0M
2025-02-12 73.00 74.76 72.00 74.76 0.0M
2025-02-11 76.58 76.58 72.75 75.14 0.0M
2025-02-10 74.15 77.00 74.00 76.58 0.0M
2025-02-07 78.99 78.99 73.71 76.99 0.0M
2025-02-06 76.25 77.00 73.50 76.70 0.0M
2025-02-05 73.88 76.39 71.00 75.71 0.0M
2025-02-04 75.89 75.89 70.00 73.16 0.0M
2025-02-03 75.30 76.14 72.33 72.33 0.0M
2025-02-01 75.49 76.75 72.00 76.14 0.0M
2025-01-31 71.50 74.24 67.73 73.92 0.0M
2025-01-30 72.00 73.49 70.00 70.71 0.0M
2025-01-29 73.95 73.99 70.30 71.82 0.0M
2025-01-28 71.00 74.60 67.83 72.53 0.0M
2025-01-27 73.30 73.30 71.41 71.41 0.0M
2025-01-24 75.48 75.99 71.70 75.17 0.0M
2025-01-23 78.80 78.99 75.00 75.48 0.0M
2025-01-22 75.75 79.00 73.50 78.12 0.0M
2025-01-21 77.25 79.28 74.50 76.17 0.0M
2025-01-20 78.25 79.98 78.00 78.21 0.0M
2025-01-17 78.51 80.20 78.03 79.71 0.1M
2025-01-16 79.97 81.38 77.07 80.22 0.0M
2025-01-15 78.99 80.00 77.00 79.66 0.0M
2025-01-14 73.60 79.22 73.60 79.03 0.1M
2025-01-13 72.20 78.90 72.20 75.45 0.0M
2025-01-10 81.98 81.98 75.00 75.93 0.0M
2025-01-09 83.50 83.50 77.10 78.57 0.0M
2025-01-08 79.99 81.70 75.51 80.73 0.1M
2025-01-07 80.99 81.40 76.21 77.81 0.0M
2025-01-06 86.00 86.00 78.70 78.70 0.0M
2025-01-03 81.50 83.28 78.00 82.85 0.0M
2025-01-02 78.00 81.00 75.31 79.33 0.0M
2025-01-01 77.00 80.42 76.00 79.28 0.0M