ECOS (ECOS)

ECOS
🏛️ Indien →
238.13
Letzte Aktualisierung: 2025-10-03
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
2025-10-03 244.54 244.54 233.91 238.13 0.1M
2025-10-01 242.55 250.00 236.60 239.75 0.1M
2025-09-30 245.45 253.45 240.10 242.55 0.2M
2025-09-29 255.10 261.25 240.00 244.70 0.2M
2025-09-26 268.30 268.80 253.80 256.60 0.1M
2025-09-25 270.80 272.55 266.35 268.65 0.0M
2025-09-24 276.65 277.40 269.00 270.95 0.0M
2025-09-23 285.60 285.65 275.20 276.65 0.1M
2025-09-22 287.30 291.00 283.00 285.65 0.1M
2025-09-19 287.00 290.00 286.35 287.40 0.1M
2025-09-18 289.35 291.75 287.00 288.05 0.0M
2025-09-17 290.00 293.85 287.90 289.45 0.0M
2025-09-16 288.30 293.40 288.30 290.20 0.0M
2025-09-15 291.50 294.60 288.05 290.10 0.1M
2025-09-12 291.50 293.00 287.00 290.00 0.0M
2025-09-11 286.75 291.80 286.55 288.50 0.0M
2025-09-10 281.10 292.65 281.10 286.75 0.1M
2025-09-09 277.10 282.75 277.10 281.35 0.1M
2025-09-08 285.65 285.65 274.95 277.10 0.1M
2025-09-05 275.60 282.35 272.85 280.30 0.1M
2025-09-04 280.30 283.20 271.25 273.60 0.1M
2025-09-03 273.30 279.90 272.80 276.20 0.1M
2025-09-02 282.00 282.00 264.60 272.10 0.3M
2025-09-01 272.00 283.60 270.60 278.95 0.1M
2025-08-29 282.00 282.00 265.30 268.85 0.1M
2025-08-28 289.40 289.40 276.00 279.00 0.0M
2025-08-26 292.40 292.40 282.00 285.10 0.0M
2025-08-25 294.40 297.45 290.05 291.60 0.1M
2025-08-22 288.15 297.10 287.65 292.05 0.1M
2025-08-21 300.00 302.00 288.00 289.60 0.1M
2025-08-20 293.35 303.25 291.40 299.75 0.2M
2025-08-19 282.70 297.20 277.95 293.35 0.1M
2025-08-18 274.45 288.75 273.25 281.70 0.2M
2025-08-14 285.00 285.60 271.10 273.10 0.1M
2025-08-13 298.20 299.05 282.00 283.35 0.2M
2025-08-12 293.60 301.50 287.90 298.20 0.1M
2025-08-11 291.00 293.75 287.30 290.75 0.1M
2025-08-08 300.00 300.00 288.55 290.90 0.1M
2025-08-07 289.00 301.00 288.50 297.40 0.1M
2025-08-06 300.50 301.95 288.25 289.85 0.3M
2025-08-05 308.00 313.00 297.00 299.05 0.1M
2025-08-04 302.20 308.00 299.30 307.00 0.1M
2025-08-01 308.00 317.95 295.30 297.75 0.2M
2025-07-31 305.00 312.95 302.05 308.30 0.1M
2025-07-30 320.55 326.25 312.05 313.25 0.4M
2025-07-29 315.00 323.10 307.05 318.00 0.2M
2025-07-28 324.00 333.95 311.20 314.55 0.2M
2025-07-25 336.90 342.95 320.10 324.80 0.3M
2025-07-24 355.00 357.85 335.15 338.10 0.3M
2025-07-23 344.90 358.40 344.35 353.30 0.5M
2025-07-22 352.80 352.90 340.65 344.30 0.4M
2025-07-21 322.95 353.75 314.35 350.05 1.8M
2025-07-18 331.95 337.00 318.00 320.40 0.5M
2025-07-17 313.20 333.95 311.75 329.35 1.0M
2025-07-16 308.50 313.95 306.20 312.50 0.1M
2025-07-15 301.15 313.00 301.15 309.55 0.2M
2025-07-14 296.45 305.85 291.55 300.50 0.3M
2025-07-11 294.50 324.50 292.50 297.35 1.8M
2025-07-10 297.90 306.45 289.20 293.10 0.1M
2025-07-09 299.00 303.50 295.00 297.20 0.1M
2025-07-08 296.05 303.90 293.00 296.85 0.1M
2025-07-07 301.00 306.55 296.00 298.00 0.1M
2025-07-04 305.00 307.75 299.00 301.20 0.1M
2025-07-03 307.10 311.15 304.10 305.70 0.1M
2025-07-02 317.90 323.45 304.60 306.80 0.3M
2025-07-01 310.35 323.90 310.35 315.90 0.3M
2025-06-30 306.25 317.90 306.00 309.65 0.2M
2025-06-27 313.95 318.25 304.10 306.85 0.1M
2025-06-26 304.20 319.40 303.20 312.35 0.3M
2025-06-25 296.00 313.80 296.00 303.55 0.5M
2025-06-24 299.00 306.00 292.10 294.70 0.1M
2025-06-23 288.00 297.95 285.25 296.65 0.1M
2025-06-20 279.95 292.85 273.05 289.70 0.2M
2025-06-19 280.00 284.65 272.30 276.50 0.1M
2025-06-18 282.95 283.95 277.35 280.10 0.1M
2025-06-17 295.10 298.85 280.50 282.70 0.1M
2025-06-16 296.00 299.45 284.80 295.10 0.2M
2025-06-13 298.05 302.95 290.80 297.85 0.2M
2025-06-12 312.40 312.55 303.10 304.70 0.1M
2025-06-11 320.90 324.45 309.60 312.55 0.2M
2025-06-10 302.40 329.80 296.00 320.05 0.5M
2025-06-09 294.20 309.00 293.75 299.70 0.4M
2025-06-06 285.35 289.75 284.10 287.90 0.1M
2025-06-05 291.45 294.45 280.50 284.25 0.1M
2025-06-04 279.80 295.95 279.80 289.80 0.3M
2025-06-03 282.30 286.50 277.40 279.25 0.1M
2025-06-02 284.85 290.20 281.05 282.20 0.1M
2025-05-30 296.69 300.00 283.30 285.46 0.2M
2025-05-29 278.00 299.00 277.90 296.57 0.6M
2025-05-28 274.61 280.80 274.17 277.25 0.1M
2025-05-27 286.00 287.01 272.25 275.80 0.3M
2025-05-26 272.70 294.00 272.70 284.51 0.6M
2025-05-23 275.10 276.34 265.10 272.66 0.3M
2025-05-22 273.00 286.90 269.08 274.34 1.7M
2025-05-21 241.00 285.80 236.90 275.19 4.3M
2025-05-20 223.96 255.00 223.96 240.36 3.1M
2025-05-19 223.00 232.00 215.00 220.65 0.5M
2025-05-16 216.80 224.50 212.31 222.54 0.3M
2025-05-15 208.30 222.00 208.02 213.78 0.5M
2025-05-14 207.00 211.90 204.76 207.14 0.3M
2025-05-13 203.00 207.00 200.10 205.37 0.2M
2025-05-12 196.00 203.90 196.00 201.49 0.1M
2025-05-09 184.00 191.00 184.00 188.88 0.1M
2025-05-08 190.07 195.90 188.00 189.92 0.1M
2025-05-07 185.91 189.90 183.11 188.50 0.1M
2025-05-06 193.20 194.96 186.01 187.53 0.1M
2025-05-05 190.61 195.90 185.50 191.75 0.2M
2025-05-02 193.70 197.59 188.20 189.10 0.1M
2025-04-30 202.40 203.99 192.50 195.61 0.1M
2025-04-29 199.73 204.67 198.93 202.26 0.1M
2025-04-28 196.00 199.00 190.47 198.24 0.1M
2025-04-25 203.70 208.95 191.12 197.20 0.2M
2025-04-24 203.42 210.99 203.00 203.72 0.2M
2025-04-23 204.91 209.71 200.50 203.42 0.1M
2025-04-22 202.70 206.58 200.00 203.59 0.2M
2025-04-21 196.70 205.38 195.02 202.70 0.3M
2025-04-17 201.50 202.39 195.00 196.70 0.2M
2025-04-16 198.90 203.29 196.17 201.29 0.2M
2025-04-15 193.85 204.13 193.85 196.31 0.4M
2025-04-11 194.40 194.40 188.02 192.33 0.1M
2025-04-09 192.00 192.00 187.81 189.03 0.0M
2025-04-08 192.70 196.12 189.25 192.38 0.1M
2025-04-07 170.07 191.40 165.00 186.29 0.2M
2025-04-04 201.90 202.00 188.00 191.40 0.3M
2025-04-03 194.05 205.00 191.70 199.97 0.3M
2025-04-02 192.57 198.90 187.16 195.06 0.3M
2025-04-01 189.37 196.40 187.01 191.29 0.2M
2025-03-28 195.00 198.26 188.01 191.04 0.2M
2025-03-27 193.52 195.60 187.98 191.92 0.3M
2025-03-26 201.95 204.59 192.47 193.52 0.3M
2025-03-25 209.20 209.86 199.30 201.95 0.4M
2025-03-24 209.40 214.41 204.50 206.20 0.2M
2025-03-21 200.35 211.10 199.01 204.92 0.3M
2025-03-20 199.35 206.17 195.60 199.35 0.4M
2025-03-19 194.10 199.69 191.91 196.39 0.2M
2025-03-18 186.50 195.00 186.50 191.22 0.2M
2025-03-17 187.79 188.00 182.86 184.86 0.1M
2025-03-13 189.05 191.89 184.10 184.85 0.1M
2025-03-12 191.46 192.36 185.80 186.27 0.1M
2025-03-11 191.36 195.97 187.20 188.75 0.1M
2025-03-10 199.00 202.40 191.09 195.97 0.2M
2025-03-07 192.98 205.80 191.79 196.61 0.3M
2025-03-06 193.50 199.00 187.95 192.41 0.5M
2025-03-05 181.15 196.79 180.81 189.63 0.5M
2025-03-04 170.00 183.96 168.99 181.15 0.2M
2025-03-03 181.65 181.65 167.11 176.16 0.4M
2025-02-28 175.00 182.80 171.34 178.95 0.2M
2025-02-27 184.27 185.99 173.64 177.70 0.3M
2025-02-25 185.20 188.00 181.12 184.27 0.2M
2025-02-24 182.50 186.75 177.21 183.88 0.3M
2025-02-21 193.45 197.39 184.35 186.52 0.3M
2025-02-20 192.40 196.16 185.50 192.48 0.3M
2025-02-19 189.39 195.76 186.01 191.14 0.3M
2025-02-18 202.02 209.40 175.35 188.99 0.8M
2025-02-17 213.50 213.50 199.04 202.93 0.3M
2025-02-14 232.60 232.60 207.00 209.65 0.3M
2025-02-13 227.89 238.50 224.00 229.17 0.3M
2025-02-12 240.00 244.39 222.80 232.55 0.4M
2025-02-11 263.10 264.79 238.53 242.30 0.2M
2025-02-10 272.20 286.01 256.40 259.23 0.3M
2025-02-07 275.00 278.29 265.51 269.41 0.2M
2025-02-06 296.00 303.93 275.15 279.28 0.7M
2025-02-05 243.10 289.42 243.10 289.42 0.9M
2025-02-04 248.90 251.78 239.89 241.19 0.1M
2025-02-03 242.60 249.03 236.05 247.79 0.1M
2025-02-01 244.00 252.01 238.16 243.25 0.1M
2025-01-31 239.00 247.20 234.75 243.45 0.1M
2025-01-30 248.00 250.25 237.55 238.80 0.1M
2025-01-29 229.15 247.85 227.00 243.25 0.2M
2025-01-28 225.80 233.00 215.00 225.75 0.2M
2025-01-27 230.00 230.00 216.50 222.80 0.1M
2025-01-24 240.90 245.05 226.00 228.20 0.2M
2025-01-23 250.00 250.85 236.00 237.90 0.2M
2025-01-22 260.70 261.00 242.80 250.00 0.2M
2025-01-21 264.95 283.00 254.90 256.85 0.6M
2025-01-20 256.45 288.25 253.55 263.70 0.7M
2025-01-17 253.50 257.85 250.15 252.65 0.1M
2025-01-16 255.00 258.90 248.15 252.70 0.1M
2025-01-15 255.50 265.55 248.35 249.70 0.1M
2025-01-14 240.10 259.80 236.75 255.50 0.2M
2025-01-13 248.35 250.50 234.25 236.55 0.2M
2025-01-10 262.30 262.30 249.10 251.15 0.1M
2025-01-09 270.50 270.90 260.55 263.00 0.1M
2025-01-08 265.70 271.95 258.80 269.80 0.2M
2025-01-07 266.00 269.90 261.80 264.65 0.1M
2025-01-06 287.00 287.90 263.35 266.25 0.2M
2025-01-03 291.00 296.55 285.70 286.85 0.1M
2025-01-02 292.00 296.90 287.15 288.30 0.1M
2025-01-01 283.50 290.00 281.00 286.85 0.1M