Karachi Meezan 30 (KMI30)

KMI30
🏛️ Pakistan →
242,320.06
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
2021-12-31 71,331.63 72,035.18 71,059.63 71,687.06 0.0M
2021-12-30 71,182.12 71,736.17 71,162.66 71,331.63 0.0M
2021-12-29 70,762.30 71,218.49 70,596.40 71,182.12 0.0M
2021-12-28 70,614.63 70,983.51 70,614.63 70,762.30 0.0M
2021-12-27 70,986.79 71,142.28 70,506.26 70,614.63 0.0M
2021-12-24 71,261.31 71,550.30 70,777.93 70,986.79 0.0M
2021-12-23 71,221.47 71,745.27 71,141.43 71,261.31 0.0M
2021-12-22 71,273.17 71,453.71 70,996.83 71,221.47 0.0M
2021-12-21 71,893.72 72,344.70 71,189.26 71,273.17 0.0M
2021-12-20 71,158.48 72,079.53 70,830.72 71,893.72 0.0M
2021-12-17 70,772.47 71,397.63 70,342.21 71,158.48 0.0M
2021-12-16 71,900.98 71,900.98 70,545.45 70,772.47 0.0M
2021-12-15 69,490.14 72,177.62 69,490.14 71,900.98 0.0M
2021-12-14 68,907.37 69,569.26 68,487.85 69,490.14 0.0M
2021-12-13 69,789.94 69,916.41 68,801.55 68,907.37 0.0M
2021-12-10 70,079.74 70,177.24 69,033.96 69,789.94 0.0M
2021-12-09 70,595.74 70,915.49 69,668.08 70,079.74 0.0M
2021-12-08 70,730.94 71,053.04 70,123.62 70,595.74 0.0M
2021-12-07 69,609.67 71,333.58 69,609.67 70,730.94 0.0M
2021-12-06 69,238.06 69,879.98 68,647.91 69,609.67 0.0M
2021-12-03 69,549.76 70,157.19 68,335.92 69,238.06 0.0M
2021-12-02 73,745.31 73,745.31 69,347.35 69,549.76 0.0M
2021-12-01 73,210.74 73,928.88 73,210.74 73,745.31 0.0M
2021-11-30 73,285.67 74,588.02 72,624.11 73,210.74 0.0M
2021-11-29 71,028.61 73,439.32 70,662.56 73,285.67 0.0M
2021-11-26 70,668.21 71,568.20 70,216.11 71,028.61 0.0M
2021-11-25 71,357.17 71,734.41 70,226.23 70,668.21 0.0M
2021-11-24 72,423.69 72,567.57 71,107.31 71,357.17 0.0M
2021-11-23 74,067.82 74,457.82 72,291.68 72,423.69 0.0M
2021-11-22 75,476.97 75,573.85 73,987.06 74,067.82 0.0M
2021-11-19 74,755.16 75,765.45 74,698.51 75,476.97 0.0M
2021-11-18 74,654.27 75,051.88 73,855.13 74,755.16 0.0M
2021-11-17 75,398.56 75,559.05 74,321.92 74,654.27 0.0M
2021-11-16 73,769.31 75,478.42 73,769.31 75,398.56 0.0M
2021-11-15 73,822.67 74,118.22 73,390.77 73,769.31 0.0M
2021-11-12 75,000.30 75,057.05 73,693.13 73,822.67 0.0M
2021-11-11 75,470.96 75,885.33 74,942.26 75,000.30 0.0M
2021-11-10 74,870.55 75,627.43 74,870.55 75,470.96 0.0M
2021-11-09 76,236.00 76,385.86 74,662.64 74,870.55 0.0M
2021-11-08 76,577.44 76,928.76 76,072.95 76,236.00 0.0M
2021-11-05 76,519.12 77,411.89 76,475.44 76,577.44 0.0M
2021-11-04 76,114.72 76,589.22 75,845.25 76,519.12 0.0M
2021-11-03 76,442.47 76,732.86 75,882.01 76,114.72 0.0M
2021-11-02 76,242.82 76,898.93 76,242.82 76,442.47 0.0M
2021-11-01 74,486.07 76,815.16 74,486.07 76,184.36 0.0M
2021-10-29 74,169.38 74,746.88 73,625.24 74,563.67 0.0M
2021-10-28 74,117.01 74,602.88 73,987.72 74,182.93 0.0M
2021-10-27 73,389.62 74,419.94 73,378.68 74,088.11 0.0M
2021-10-26 73,171.78 73,256.87 72,699.26 72,930.30 0.0M
2021-10-25 73,501.99 73,609.95 72,902.98 73,063.74 0.0M
2021-10-22 74,126.14 74,916.16 72,904.88 73,397.84 0.0M
2021-10-21 73,437.01 74,585.61 73,437.01 74,126.14 0.0M
2021-10-20 71,853.92 73,601.39 71,853.92 73,437.01 0.0M
2021-10-18 72,064.57 72,610.83 71,272.38 71,853.92 0.0M
2021-10-15 70,880.38 72,201.20 70,513.80 72,064.57 0.0M
2021-10-14 69,135.76 71,167.04 68,736.68 70,880.38 0.0M
2021-10-13 70,401.94 70,827.22 68,868.53 69,135.76 0.0M
2021-10-12 70,515.26 71,027.01 69,332.63 70,401.94 0.0M
2021-10-11 71,477.37 71,689.72 70,242.75 70,515.26 0.0M
2021-10-08 71,649.69 71,882.30 71,099.48 71,477.37 0.0M
2021-10-07 71,425.14 72,403.51 71,425.14 71,649.69 0.0M
2021-10-06 71,864.05 72,335.47 71,247.81 71,425.14 0.0M
2021-10-05 72,471.91 72,647.53 71,722.65 71,864.05 0.0M
2021-10-04 72,203.34 72,560.97 71,551.48 72,471.91 0.0M
2021-10-01 72,315.95 72,640.36 71,670.26 72,203.34 0.0M
2021-09-30 71,117.46 72,315.95 70,073.13 72,315.95 0.0M
2021-09-29 72,613.49 72,745.06 70,126.94 71,117.46 0.0M
2021-09-28 71,819.70 72,698.66 71,602.20 72,613.49 0.0M
2021-09-27 71,904.39 72,308.54 70,871.54 71,819.70 0.0M
2021-09-24 72,145.08 72,447.14 71,451.19 71,904.39 0.0M
2021-09-23 72,623.81 73,411.12 71,791.87 72,145.08 0.0M
2021-09-22 73,251.79 73,285.41 71,109.40 72,623.81 0.0M
2021-09-21 74,427.08 74,818.18 72,905.91 73,251.79 0.0M
2021-09-20 74,816.45 74,926.63 73,919.62 74,427.08 0.0M
2021-09-17 75,599.55 76,045.19 74,658.71 74,816.45 0.0M
2021-09-16 75,432.28 75,682.29 75,218.47 75,599.55 0.0M
2021-09-15 75,968.43 76,061.27 75,116.44 75,432.28 0.0M
2021-09-14 76,896.47 77,142.28 75,438.98 75,968.43 0.0M
2021-09-13 76,996.39 77,431.80 76,801.84 76,896.47 0.0M
2021-09-10 75,927.74 77,260.22 75,927.74 76,996.39 0.0M
2021-09-09 75,461.88 76,043.65 75,461.88 75,927.74 0.0M
2021-09-08 76,470.32 76,699.90 75,375.96 75,461.88 0.0M
2021-09-07 77,039.36 77,234.00 76,409.25 76,470.32 0.0M
2021-09-06 77,115.78 77,526.11 76,970.37 77,039.36 0.0M
2021-09-03 76,897.59 77,397.33 76,897.59 77,115.78 0.0M
2021-09-02 77,663.99 77,790.25 76,811.28 76,897.59 0.0M
2021-09-01 77,641.73 78,114.70 77,576.23 77,663.99 0.0M
2021-08-31 77,435.34 77,990.55 77,355.99 77,641.73 0.0M
2021-08-30 76,769.01 77,526.86 76,769.01 77,435.34 0.0M
2021-08-27 76,826.90 76,935.08 76,112.08 76,769.01 0.0M
2021-08-26 77,398.87 77,676.52 76,608.12 76,826.90 0.0M
2021-08-25 77,788.92 77,987.00 77,347.66 77,398.87 0.0M
2021-08-24 78,521.49 78,521.49 77,628.72 77,788.92 0.0M
2021-08-23 77,349.60 78,634.41 77,349.60 78,521.49 0.0M
2021-08-20 76,411.61 77,442.52 76,411.61 77,349.60 0.0M
2021-08-17 75,582.12 76,455.43 75,582.12 76,411.61 0.0M
2021-08-16 75,929.82 75,929.82 75,089.23 75,582.12 0.0M
2021-08-13 76,385.68 76,526.17 75,891.71 75,929.82 0.0M
2021-08-12 76,636.98 77,088.59 76,187.38 76,385.68 0.0M
2021-08-11 76,188.63 77,057.22 76,188.63 76,636.98 0.0M
2021-08-10 76,063.50 76,477.80 75,704.43 76,188.63 0.0M
2021-08-09 76,840.62 77,069.87 75,953.69 76,063.50 0.0M
2021-08-06 77,209.36 77,488.78 76,606.19 76,840.62 0.0M
2021-08-05 77,435.58 77,617.63 77,118.60 77,209.36 0.0M
2021-08-04 77,460.36 77,879.49 77,354.73 77,435.58 0.0M
2021-08-03 77,006.70 77,537.99 77,006.70 77,460.36 0.0M
2021-08-02 76,259.24 77,116.00 76,253.15 77,006.70 0.0M
2021-07-30 76,544.57 77,266.11 76,041.65 76,259.24 0.0M
2021-07-29 76,447.15 76,709.08 75,873.35 76,544.57 0.0M
2021-07-28 77,040.17 77,378.84 76,302.50 76,447.15 0.0M
2021-07-27 77,273.39 77,584.53 76,882.92 77,040.17 0.0M
2021-07-26 77,633.54 77,843.80 77,129.78 77,273.39 0.0M
2021-07-23 77,742.19 78,094.91 77,524.55 77,633.54 0.0M
2021-07-19 77,692.24 78,186.97 77,654.95 77,742.19 0.0M
2021-07-16 77,259.56 77,837.44 77,242.60 77,692.24 0.0M
2021-07-15 76,879.79 77,430.30 76,762.83 77,259.56 0.0M
2021-07-14 76,724.98 77,178.58 76,724.98 76,879.79 0.0M
2021-07-13 76,754.64 76,927.76 76,672.27 76,724.98 0.0M
2021-07-12 76,966.66 77,274.25 76,662.49 76,754.64 0.0M
2021-07-09 78,061.02 78,061.02 76,911.97 76,966.66 0.0M
2021-07-08 76,471.46 78,094.92 76,471.46 78,061.02 0.0M
2021-07-07 76,641.46 76,646.79 76,062.32 76,471.46 0.0M
2021-07-06 76,920.04 77,379.59 76,446.55 76,641.46 0.0M
2021-07-05 77,305.76 77,474.80 76,865.76 76,920.04 0.0M
2021-07-02 77,520.94 78,020.60 77,233.35 77,305.76 0.0M
2021-07-01 76,621.54 77,666.26 76,621.54 77,520.94 0.0M
2021-06-30 76,287.22 76,964.66 76,287.22 76,621.54 0.0M
2021-06-29 76,480.15 77,258.39 76,214.24 76,287.22 0.0M
2021-06-28 77,595.99 77,595.99 76,339.94 76,480.15 0.0M
2021-06-25 78,514.24 78,650.20 77,441.67 77,832.71 0.0M
2021-06-24 78,350.66 78,764.28 78,350.66 78,514.24 0.0M
2021-06-23 78,554.35 78,838.51 78,241.07 78,350.66 0.0M
2021-06-22 78,680.08 79,020.07 78,480.69 78,554.35 0.0M
2021-06-21 79,203.07 79,281.46 78,619.90 78,680.08 0.0M
2021-06-18 78,946.43 79,477.15 78,718.98 79,203.07 0.0M
2021-06-17 79,355.76 79,789.73 78,884.57 78,884.57 0.0M
2021-06-16 79,900.24 80,370.80 79,280.29 79,355.76 0.0M
2021-06-15 80,168.03 80,664.91 79,753.53 79,900.24 0.0M
2021-06-14 78,798.77 80,325.04 78,798.77 80,168.03 0.0M
2021-06-11 78,784.88 79,265.31 78,650.31 78,798.77 0.0M
2021-06-10 78,230.76 78,818.25 78,230.76 78,784.88 0.0M
2021-06-09 78,792.84 79,151.00 78,131.13 78,230.76 0.0M
2021-06-08 79,186.61 79,270.02 78,607.65 78,792.84 0.0M
2021-06-07 79,246.24 79,905.12 79,039.44 79,186.61 0.0M
2021-06-04 79,005.46 79,488.24 78,965.67 79,246.24 0.0M
2021-06-03 79,084.53 79,511.59 78,781.81 79,005.46 0.0M
2021-06-02 79,307.52 79,465.74 78,876.87 79,084.53 0.0M
2021-06-01 78,749.58 79,442.39 78,703.06 79,307.52 0.0M
2021-05-31 77,172.60 78,885.24 77,172.60 78,749.58 0.0M
2021-05-28 76,587.24 77,397.96 76,511.39 77,172.60 0.0M
2021-05-27 76,750.06 77,154.15 76,359.69 76,587.24 0.0M
2021-05-26 75,991.41 77,084.97 75,991.41 76,750.06 0.0M
2021-05-25 75,586.62 76,089.09 75,586.62 75,991.41 0.0M
2021-05-24 75,105.66 75,961.06 75,105.66 75,586.62 0.0M
2021-05-21 74,384.44 75,178.89 74,384.44 75,105.66 0.0M
2021-05-20 74,617.54 74,807.50 74,314.88 74,384.44 0.0M
2021-05-19 75,000.59 75,221.08 74,551.31 74,617.54 0.0M
2021-05-18 74,316.86 75,104.43 74,102.21 75,000.59 0.0M
2021-05-17 73,136.12 74,387.84 73,136.12 74,316.86 0.0M
2021-05-06 72,845.35 73,287.85 72,790.54 73,136.12 0.0M
2021-05-05 72,061.68 73,028.75 72,061.68 72,845.35 0.0M
2021-05-04 71,346.70 72,195.28 71,346.70 72,061.68 0.0M
2021-05-03 71,476.99 71,715.12 70,606.36 71,346.70 0.0M
2021-04-30 72,485.63 72,857.51 71,297.04 71,476.99 0.0M
2021-04-29 72,955.32 73,178.41 72,369.99 72,485.63 0.0M
2021-04-28 73,392.56 73,905.29 72,877.22 72,955.32 0.0M
2021-04-27 74,628.84 74,898.38 73,173.52 73,392.56 0.0M
2021-04-26 72,513.98 75,281.76 71,771.63 74,628.84 0.0M
2021-04-23 72,979.74 72,979.74 72,036.42 72,513.98 0.0M
2021-04-22 73,911.80 74,128.15 72,858.68 72,979.74 0.0M
2021-04-21 74,479.12 74,703.30 73,837.87 73,911.80 0.0M
2021-04-20 74,066.59 74,860.53 74,066.59 74,479.12 0.0M
2021-04-19 74,279.69 74,332.32 72,959.28 74,066.59 0.0M
2021-04-16 74,230.89 74,544.72 74,227.79 74,279.69 0.0M
2021-04-15 74,342.87 74,790.46 74,137.03 74,230.89 0.0M
2021-04-14 73,873.86 74,496.34 73,873.86 74,342.87 0.0M
2021-04-13 73,833.44 74,084.99 73,665.64 73,873.86 0.0M
2021-04-12 74,473.25 74,607.59 73,660.05 73,866.45 0.0M
2021-04-09 73,956.93 74,651.54 73,956.93 74,473.25 0.0M
2021-04-08 72,717.63 74,012.48 72,717.63 73,956.93 0.0M
2021-04-07 73,494.70 73,769.27 72,466.22 72,717.63 0.0M
2021-04-06 72,177.78 73,667.18 72,174.80 73,494.70 0.0M
2021-04-05 73,105.36 73,345.51 71,976.73 72,177.78 0.0M
2021-04-02 73,121.95 73,562.87 72,888.88 73,105.36 0.0M
2021-04-01 73,039.96 73,765.82 72,845.13 73,121.95 0.0M
2021-03-31 72,633.59 73,802.73 72,633.59 73,039.96 0.0M
2021-03-30 72,593.05 73,244.52 72,256.63 72,633.59 0.0M
2021-03-29 74,401.43 74,458.93 72,440.65 72,593.05 0.0M
2021-03-26 74,866.44 74,986.98 74,291.31 74,401.43 0.0M
2021-03-25 74,914.97 75,608.89 74,700.20 74,866.44 0.0M
2021-03-24 75,111.70 75,351.45 74,658.81 74,914.97 0.0M
2021-03-22 73,816.55 75,170.02 73,440.10 75,111.70 0.0M
2021-03-19 73,599.87 74,292.22 72,823.88 73,816.55 0.0M
2021-03-18 74,910.27 75,111.98 73,368.69 73,599.87 0.0M
2021-03-17 74,062.13 75,233.81 74,062.13 74,910.27 0.0M
2021-03-16 74,262.20 74,509.87 73,742.35 74,062.13 0.0M
2021-03-15 72,524.63 74,479.75 72,524.63 74,262.20 0.0M
2021-03-12 70,629.22 72,963.93 70,629.22 72,524.63 0.0M
2021-03-11 72,234.30 72,578.46 70,448.90 70,629.22 0.0M
2021-03-10 73,074.05 73,354.68 72,045.33 72,234.30 0.0M
2021-03-09 74,909.30 74,957.57 72,700.07 73,074.05 0.0M
2021-03-08 76,412.89 77,666.49 74,568.56 74,909.30 0.0M
2021-03-05 75,339.18 76,566.27 75,209.16 76,412.89 0.0M
2021-03-04 77,024.79 77,024.79 74,910.31 75,339.18 0.0M
2021-03-03 76,406.01 77,096.86 76,198.09 77,024.79 0.0M
2021-03-02 76,002.59 76,741.92 75,793.99 76,406.01 0.0M
2021-03-01 76,278.37 76,695.38 75,021.40 76,002.59 0.0M
2021-02-26 76,391.73 76,785.35 76,065.37 76,278.37 0.0M
2021-02-25 75,275.62 76,528.46 75,275.62 76,391.73 0.0M
2021-02-24 75,937.72 76,067.49 75,071.52 75,275.62 0.0M
2021-02-23 75,900.32 76,523.99 75,812.81 75,937.72 0.0M
2021-02-22 76,623.00 76,885.18 75,809.54 75,900.32 0.0M
2021-02-19 76,692.88 77,054.97 76,516.43 76,623.00 0.0M
2021-02-18 77,944.20 78,040.76 76,684.27 76,692.88 0.0M
2021-02-17 77,752.13 78,578.34 77,752.13 77,944.20 0.0M
2021-02-16 76,693.62 77,944.78 76,693.62 77,752.13 0.0M
2021-02-15 75,470.77 76,948.77 75,470.77 76,693.62 0.0M
2021-02-12 75,638.49 76,293.05 75,263.30 75,470.77 0.0M
2021-02-11 76,284.82 76,950.80 75,377.11 75,638.49 0.0M
2021-02-10 76,126.14 76,666.27 75,557.70 76,284.82 0.0M
2021-02-09 75,984.71 76,573.18 75,984.71 76,126.14 0.0M
2021-02-08 76,326.91 76,734.44 75,860.93 75,984.71 0.0M
2021-02-04 76,020.57 77,155.56 76,020.57 76,326.91 0.0M
2021-02-03 74,905.07 76,179.71 74,905.07 76,020.57 0.0M
2021-02-02 74,238.40 75,033.35 74,235.50 74,905.07 0.0M
2021-02-01 74,222.76 75,104.50 74,119.96 74,238.40 0.0M
2021-01-29 73,617.91 74,696.45 73,617.91 74,222.76 0.0M
2021-01-28 74,008.61 74,444.23 73,534.07 73,617.91 0.0M
2021-01-27 73,608.36 74,223.20 73,608.36 74,008.61 0.0M
2021-01-26 73,046.41 73,765.32 73,006.10 73,608.36 0.0M
2021-01-25 72,850.19 73,329.88 72,850.19 73,046.41 0.0M
2021-01-22 73,271.36 73,377.94 72,676.35 72,850.19 0.0M
2021-01-21 72,735.84 73,613.44 72,725.70 73,271.36 0.0M
2021-01-20 73,236.97 73,256.93 72,613.22 72,735.84 0.0M
2021-01-19 72,952.78 73,566.37 72,508.62 73,236.97 0.0M
2021-01-18 73,741.98 73,741.98 72,880.90 72,952.78 0.0M
2021-01-15 74,014.92 74,177.78 73,648.50 73,741.98 0.0M
2021-01-14 74,566.39 74,749.59 73,889.12 74,014.92 0.0M
2021-01-13 74,436.52 75,090.90 74,436.52 74,566.39 0.0M
2021-01-12 73,819.69 74,567.45 73,819.69 74,436.52 0.0M
2021-01-11 74,716.04 74,753.37 73,700.54 73,819.69 0.0M
2021-01-08 73,679.96 74,294.13 73,679.96 73,990.13 0.0M
2021-01-07 73,830.39 74,383.43 73,506.65 73,679.96 0.0M
2021-01-06 72,636.28 73,950.02 72,636.28 73,830.39 0.0M
2021-01-05 72,906.06 72,917.35 72,323.33 72,636.28 0.0M
2021-01-04 72,454.84 73,875.52 72,454.84 72,906.06 0.0M
2021-01-01 71,167.60 73,341.62 71,167.60 72,454.84 0.0M