International Industries Ltd (INTI)

INTI
🏛️ Pakistan →
230.03
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:35 228.20 228.20 228.20 228.20 0.0K
09:40 230.00 230.00 230.00 230.00 0.1K
09:45 228.20 229.85 228.20 229.85 0.3K
09:50 229.85 229.85 229.85 229.85 0.1K
10:00 228.21 228.21 228.21 228.21 0.2K
10:05 228.21 228.21 228.21 228.21 0.1K
10:15 229.60 229.60 229.60 229.60 0.0K
10:20 229.50 229.50 228.25 228.25 0.3K
10:25 229.60 229.60 229.60 229.60 0.0K
10:30 229.50 229.60 229.50 229.60 0.6K
10:35 229.61 229.61 229.61 229.61 0.1K
10:55 229.62 229.62 229.00 229.00 0.3K
11:00 229.70 229.70 229.70 229.70 0.0K
11:20 229.01 229.01 229.00 229.00 0.5K
11:25 228.00 228.00 228.00 228.00 0.7K
11:30 229.70 230.00 229.70 229.70 0.1K
11:35 229.70 229.70 229.70 229.70 0.2K
11:40 229.00 229.00 227.00 227.00 0.9K
11:45 227.85 227.85 227.00 227.00 0.3K
11:50 227.85 227.85 227.85 227.85 0.0K
12:00 227.00 227.00 227.00 227.00 0.3K
12:10 226.99 226.99 226.00 226.00 3.6K
12:15 226.55 226.55 226.50 226.50 1.2K
12:20 226.50 226.50 226.00 226.20 2.8K
12:25 226.50 226.50 226.01 226.01 0.5K
12:30 226.01 226.01 226.01 226.01 0.2K
12:35 226.50 226.60 226.50 226.60 0.2K
12:40 226.50 226.50 226.50 226.50 0.0K
12:50 226.50 226.50 226.50 226.50 0.0K
12:55 226.50 226.50 226.50 226.50 0.1K
13:05 226.50 226.50 226.00 226.00 3.0K
13:10 226.50 226.50 225.25 225.62 1.5K
13:15 225.50 225.62 225.50 225.62 0.6K
13:20 225.69 225.69 225.69 225.69 0.1K
13:35 225.40 225.40 225.40 225.40 0.2K
13:40 225.40 225.69 225.40 225.69 0.2K
13:45 225.69 225.69 225.69 225.69 0.1K
13:50 225.25 225.69 225.25 225.69 0.6K
14:00 225.26 225.69 225.26 225.69 0.0K
14:05 225.26 225.69 224.63 225.00 6.7K
14:15 224.50 224.96 223.66 223.66 2.1K
14:20 223.50 224.00 223.00 223.00 3.6K
14:25 223.00 223.00 222.15 222.98 0.9K
14:30 223.00 223.00 223.00 223.00 0.0K
14:35 223.00 223.50 222.16 223.50 0.3K
14:40 223.40 223.40 222.45 222.45 0.2K
14:45 223.00 223.00 223.00 223.00 0.2K
14:50 223.00 223.00 223.00 223.00 0.2K
14:55 223.00 223.00 223.00 223.00 0.3K
15:00 223.00 223.40 223.00 223.00 2.5K
15:05 223.48 223.50 223.48 223.50 0.3K
15:10 223.50 223.50 220.00 220.05 57.8K
15:15 222.00 222.00 221.90 222.00 2.2K
15:20 221.99 222.20 221.03 222.20 2.6K
15:25 222.15 222.40 222.00 222.00 1.8K
16:25 220.86 220.86 220.86 220.86 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 223.98 231.20 219.00 230.03 0.2M
2025-09-25 221.88 225.44 220.00 221.00 0.0M
2025-09-24 222.00 226.86 221.00 221.88 0.1M
2025-09-23 228.20 230.00 220.00 220.86 0.1M
2025-09-22 232.00 236.80 226.50 228.19 0.2M
2025-09-19 233.00 235.90 231.15 232.00 0.1M
2025-09-18 231.50 235.00 231.50 233.49 0.1M
2025-09-17 238.00 238.00 231.22 232.42 0.2M
2025-09-16 240.00 240.00 234.00 237.52 0.1M
2025-09-15 230.05 245.00 229.00 243.41 0.9M
2025-09-12 227.00 249.00 223.18 229.58 0.5M
2025-09-11 229.50 232.00 227.51 229.96 0.5M
2025-09-10 227.00 229.49 222.11 227.77 0.2M
2025-09-09 232.00 233.90 221.20 227.04 0.5M
2025-09-08 213.50 232.89 213.50 229.54 1.1M
2025-09-05 213.48 214.99 212.00 213.96 0.1M
2025-09-04 216.00 221.00 212.51 213.48 0.1M
2025-09-03 222.00 222.00 211.50 217.82 0.3M
2025-09-02 223.99 226.00 218.20 219.96 0.2M
2025-09-01 211.00 224.89 209.11 221.67 0.8M
2025-08-29 201.03 210.00 201.03 207.86 0.7M
2025-08-28 201.01 210.00 196.60 201.03 0.6M
2025-08-27 194.00 209.88 194.00 200.51 1.0M
2025-08-26 192.00 196.00 191.00 194.95 0.1M
2025-08-25 195.00 195.00 192.05 192.40 0.1M
2025-08-22 192.00 197.50 187.02 195.66 0.4M
2025-08-21 201.50 204.25 190.01 193.91 0.5M
2025-08-20 199.00 205.25 199.00 201.00 0.8M
2025-08-19 194.00 208.99 194.00 199.32 1.5M
2025-08-18 186.15 194.50 186.15 193.66 0.4M
2025-08-15 185.01 194.22 185.01 189.72 0.7M
2025-08-13 191.11 193.00 185.71 186.37 0.2M
2025-08-12 178.50 194.50 178.50 191.09 0.8M
2025-08-11 178.61 181.50 178.13 178.86 0.1M
2025-08-08 179.00 183.00 178.00 180.01 0.3M
2025-08-07 179.00 179.50 177.00 178.00 0.1M
2025-08-06 181.17 182.00 176.66 177.71 0.1M
2025-08-05 183.00 183.90 180.50 181.16 0.1M
2025-08-04 178.00 184.00 176.71 183.35 0.1M
2025-08-01 182.52 184.49 175.80 178.32 0.1M
2025-07-31 182.33 184.99 179.40 179.87 0.0M
2025-07-30 185.00 187.99 182.00 182.33 0.1M
2025-07-29 192.00 193.49 185.01 185.88 0.1M
2025-07-28 185.90 195.50 184.25 191.14 1.3M
2025-07-25 181.25 185.00 181.01 184.24 0.6M
2025-07-24 182.10 183.95 179.00 180.06 0.3M
2025-07-23 184.00 184.00 180.50 182.10 0.1M
2025-07-22 183.50 185.50 183.00 183.08 0.1M
2025-07-21 182.00 185.50 179.00 183.92 0.2M
2025-07-18 189.85 189.85 180.01 182.10 0.2M
2025-07-17 188.10 191.90 186.90 187.11 0.5M
2025-07-16 185.01 189.89 183.00 188.26 0.2M
2025-07-15 190.01 192.00 185.50 186.09 0.1M
2025-07-14 193.50 196.10 189.55 190.07 0.3M
2025-07-11 188.00 195.00 187.00 193.99 0.3M
2025-07-10 186.00 194.85 185.11 188.47 0.7M
2025-07-09 191.90 192.00 184.72 186.31 0.2M
2025-07-08 193.00 193.19 188.00 190.37 0.2M
2025-07-07 194.98 199.00 191.25 193.19 0.7M
2025-07-04 193.99 194.70 190.50 192.68 0.2M
2025-07-03 179.97 195.59 178.00 194.00 2.3M
2025-07-02 181.70 182.99 177.45 177.81 0.3M
2025-07-01 178.50 182.50 178.00 181.50 0.8M
2025-06-30 168.50 179.50 166.30 177.01 0.7M
2025-06-27 166.50 171.66 165.50 167.59 0.1M
2025-06-26 163.25 167.00 163.00 166.02 0.2M
2025-06-25 162.45 167.00 162.00 162.90 0.1M
2025-06-24 167.00 169.39 160.13 164.30 0.2M
2025-06-23 160.00 160.00 153.05 154.86 0.1M
2025-06-20 160.00 164.59 159.50 160.50 0.2M
2025-06-19 162.90 164.98 160.01 160.14 0.1M
2025-06-18 167.50 167.50 160.00 160.45 0.1M
2025-06-17 166.11 169.00 165.50 166.40 0.2M
2025-06-16 166.23 171.50 165.50 168.95 0.0M
2025-06-13 170.10 171.00 165.15 166.22 0.1M
2025-06-12 178.11 179.90 172.06 174.20 0.2M
2025-06-11 184.00 185.50 177.20 178.35 0.8M
2025-06-10 173.65 184.00 173.61 180.12 1.2M
2025-06-05 173.00 175.80 171.50 173.64 0.1M
2025-06-04 179.50 180.45 171.00 174.89 0.5M
2025-06-03 165.00 179.90 164.00 178.30 1.4M
2025-06-02 162.51 165.50 162.51 164.54 0.3M
2025-05-30 165.97 167.00 162.81 163.12 0.2M
2025-05-29 154.70 168.40 153.05 164.41 1.1M
2025-05-27 154.50 154.50 153.02 153.90 0.0M
2025-05-26 154.09 155.87 152.01 153.84 0.0M
2025-05-23 155.51 155.51 152.02 153.68 0.0M
2025-05-22 158.02 160.00 155.01 155.51 0.1M
2025-05-21 156.50 159.99 156.50 158.52 0.0M
2025-05-20 160.00 160.35 155.00 159.99 0.2M
2025-05-19 153.29 161.00 150.25 158.15 0.6M
2025-05-16 145.02 158.44 145.02 153.29 0.7M
2025-05-15 144.99 147.25 144.49 144.97 0.1M
2025-05-14 144.00 145.49 140.20 143.60 0.1M
2025-05-13 148.00 148.00 141.65 142.87 0.1M
2025-05-12 144.00 144.58 137.00 144.58 0.6M
2025-05-09 125.00 132.18 119.99 131.44 0.7M
2025-05-08 133.50 137.48 120.03 120.16 0.2M
2025-05-07 130.10 140.50 130.00 133.37 0.2M
2025-05-06 143.00 144.84 142.00 143.00 0.2M
2025-05-05 140.00 142.95 138.80 142.00 0.0M
2025-05-02 139.99 142.00 139.02 140.26 0.0M
2025-04-30 143.57 143.57 137.00 137.46 0.2M
2025-04-29 151.00 151.00 140.60 143.48 0.5M
2025-04-28 149.00 151.00 147.00 150.15 0.1M
2025-04-25 150.61 153.00 146.50 149.20 0.1M
2025-04-24 155.00 155.50 150.00 150.82 0.1M
2025-04-23 157.50 158.64 155.16 155.99 0.1M
2025-04-22 160.00 160.00 157.11 157.78 0.0M
2025-04-21 161.96 161.96 157.00 159.25 0.1M
2025-04-18 156.00 163.72 152.50 158.69 0.5M
2025-04-17 153.00 154.49 150.00 152.80 0.1M
2025-04-16 159.99 160.90 152.08 153.21 0.2M
2025-04-15 156.55 161.85 156.55 159.53 0.0M
2025-04-14 158.30 160.50 156.00 160.01 0.0M
2025-04-11 157.07 161.49 156.50 157.56 0.0M
2025-04-10 161.00 161.00 158.67 160.22 0.1M
2025-04-09 158.00 162.00 151.00 158.67 0.1M
2025-04-08 154.99 159.99 150.15 159.79 0.6M
2025-04-07 159.55 160.50 145.06 150.90 0.3M
2025-04-04 162.00 163.48 159.00 159.23 0.2M
2025-04-03 160.50 163.00 159.01 161.01 0.2M
2025-03-27 159.55 161.74 157.10 160.31 0.2M
2025-03-26 161.50 162.00 158.76 159.93 0.1M
2025-03-25 159.20 162.50 159.00 159.22 0.1M
2025-03-24 160.00 164.00 159.00 161.45 0.3M
2025-03-21 159.00 160.07 158.61 159.85 0.0M
2025-03-20 160.00 160.50 157.91 158.29 0.2M
2025-03-19 161.48 161.48 158.00 159.03 0.1M
2025-03-18 160.98 162.50 158.50 158.93 0.2M
2025-03-17 160.93 163.00 159.00 159.23 0.2M
2025-03-14 161.40 165.00 160.00 160.93 0.1M
2025-03-13 163.00 163.00 161.00 161.45 0.1M
2025-03-12 162.10 163.85 161.56 162.21 0.1M
2025-03-11 167.00 167.00 161.99 162.10 0.2M
2025-03-10 170.50 170.75 167.40 167.77 0.1M
2025-03-07 166.00 171.00 165.10 170.12 1.0M
2025-03-06 159.25 165.98 159.25 165.21 0.3M
2025-03-05 157.00 159.90 156.10 159.45 0.5M
2025-03-04 155.29 158.00 155.29 156.73 0.0M
2025-03-03 159.80 159.80 155.00 157.02 0.1M
2025-02-28 158.11 161.70 156.00 157.32 0.1M
2025-02-27 160.00 161.89 157.00 160.00 0.1M
2025-02-26 161.11 162.70 158.00 160.01 0.1M
2025-02-25 160.30 163.51 160.30 162.00 0.1M
2025-02-24 163.98 163.98 160.61 161.52 0.0M
2025-02-21 164.01 167.98 161.85 162.09 0.1M
2025-02-20 163.48 168.00 161.62 163.76 0.2M
2025-02-19 161.50 164.28 161.50 163.00 0.0M
2025-02-18 161.00 163.98 160.15 163.28 0.0M
2025-02-17 163.00 163.50 161.55 162.94 0.2M
2025-02-14 162.56 166.00 161.00 161.87 0.1M
2025-02-13 164.99 164.99 163.00 163.37 0.0M
2025-02-12 165.88 165.88 163.00 163.51 0.1M
2025-02-11 161.11 165.50 161.11 163.05 0.0M
2025-02-10 165.00 165.00 160.50 162.83 0.1M
2025-02-07 162.01 164.67 162.00 163.40 0.1M
2025-02-06 165.00 165.00 158.21 163.70 0.1M
2025-02-04 162.08 165.00 162.00 162.95 0.2M
2025-02-03 157.93 164.00 157.00 162.08 0.4M
2025-01-31 154.99 158.41 150.00 157.67 0.2M
2025-01-30 153.47 155.70 152.02 155.19 0.0M
2025-01-29 155.05 156.95 152.00 153.47 0.1M
2025-01-28 161.20 163.00 153.50 156.95 0.3M
2025-01-27 166.95 166.95 160.23 161.20 0.2M
2025-01-24 167.00 168.47 163.00 164.89 0.1M
2025-01-23 167.46 170.50 164.50 165.04 0.2M
2025-01-22 164.06 168.55 164.06 167.36 0.3M
2025-01-21 169.21 171.80 162.00 164.02 0.4M
2025-01-20 170.50 173.69 168.11 169.21 0.8M
2025-01-17 170.00 175.00 169.00 170.26 0.4M
2025-01-16 175.00 175.79 170.45 170.92 0.3M
2025-01-15 174.33 178.88 173.50 175.02 0.3M
2025-01-14 173.90 176.00 173.00 174.33 0.1M
2025-01-13 172.00 174.90 170.00 173.61 0.2M
2025-01-10 171.99 174.90 169.01 172.13 0.1M
2025-01-09 170.16 173.99 170.01 171.99 0.3M
2025-01-08 178.50 181.69 172.11 173.95 0.4M
2025-01-07 181.51 186.00 174.02 178.85 0.4M
2025-01-06 187.90 187.90 180.00 182.50 0.5M
2025-01-03 183.00 187.50 180.00 185.11 0.3M
2025-01-02 190.00 192.40 183.90 184.00 0.7M
2025-01-01 179.10 192.99 179.00 190.89 2.0M