Macpower CNC Machines Ltd (MACP)

MACP
🏛️ Indien →
819.30
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 1,202.50 1,202.50 1,202.50 1,202.50 0.3K
09:15 1,227.95 1,227.95 1,225.00 1,225.00 0.1K
09:16 1,222.00 1,222.50 1,222.00 1,222.50 0.2K
09:17 1,223.05 1,223.05 1,216.05 1,216.05 0.0K
09:18 1,216.80 1,230.90 1,216.80 1,230.90 0.2K
09:19 1,225.05 1,225.05 1,225.00 1,225.00 0.0K
09:20 1,223.00 1,223.00 1,200.95 1,212.00 1.3K
09:21 1,212.55 1,219.95 1,212.55 1,216.60 0.4K
09:22 1,211.00 1,220.00 1,210.15 1,218.70 0.4K
09:23 1,217.00 1,222.45 1,217.00 1,218.15 0.1K
09:24 1,230.90 1,230.90 1,218.10 1,218.10 1.0K
09:25 1,212.60 1,218.95 1,212.60 1,214.95 0.0K
09:26 1,215.00 1,215.00 1,215.00 1,215.00 0.0K
09:27 1,218.00 1,218.00 1,215.80 1,215.80 0.1K
09:28 1,216.00 1,216.00 1,216.00 1,216.00 0.0K
09:29 1,217.20 1,217.20 1,207.55 1,207.55 0.3K
09:30 1,206.30 1,210.80 1,206.30 1,210.45 0.0K
09:32 1,207.90 1,207.90 1,200.60 1,200.60 0.1K
09:33 1,204.00 1,205.35 1,200.70 1,205.35 0.2K
09:34 1,207.00 1,209.05 1,207.00 1,208.00 0.1K
09:35 1,207.70 1,207.70 1,207.00 1,207.00 0.1K
09:36 1,209.00 1,209.35 1,205.65 1,206.00 0.1K
09:37 1,205.65 1,208.00 1,205.65 1,208.00 0.0K
09:38 1,208.00 1,210.85 1,208.00 1,210.85 0.0K
09:39 1,210.25 1,210.30 1,206.40 1,206.40 0.0K
09:40 1,206.05 1,206.40 1,203.00 1,203.00 0.1K
09:41 1,194.75 1,202.85 1,194.75 1,202.00 0.4K
09:42 1,202.00 1,202.55 1,202.00 1,202.55 0.0K
09:45 1,202.55 1,202.55 1,202.55 1,202.55 0.0K
09:46 1,197.55 1,197.55 1,196.15 1,196.15 0.1K
09:47 1,199.95 1,202.00 1,197.55 1,197.55 0.1K
09:48 1,196.60 1,201.95 1,196.60 1,201.00 0.0K
09:49 1,201.00 1,201.00 1,199.90 1,199.90 0.0K
09:50 1,199.45 1,218.00 1,199.45 1,208.05 0.7K
09:51 1,207.50 1,207.50 1,202.25 1,202.25 0.0K
09:52 1,205.25 1,205.25 1,205.25 1,205.25 0.0K
09:53 1,205.65 1,206.00 1,205.05 1,205.05 0.1K
09:54 1,212.50 1,214.00 1,204.00 1,214.00 0.1K
09:55 1,207.05 1,207.05 1,207.05 1,207.05 0.1K
09:56 1,210.00 1,210.00 1,210.00 1,210.00 0.0K
09:57 1,207.00 1,207.85 1,205.00 1,207.85 0.1K
09:58 1,205.10 1,205.10 1,205.10 1,205.10 0.0K
09:59 1,205.00 1,207.45 1,203.15 1,207.45 0.3K
10:00 1,205.95 1,205.95 1,205.95 1,205.95 0.0K
10:01 1,206.70 1,206.70 1,206.70 1,206.70 0.0K
10:02 1,202.50 1,202.50 1,192.60 1,192.60 0.7K
10:03 1,195.00 1,197.15 1,195.00 1,197.15 0.0K
10:04 1,193.00 1,193.00 1,193.00 1,193.00 0.0K
10:06 1,193.00 1,194.85 1,193.00 1,193.05 0.0K
10:08 1,191.65 1,191.65 1,191.65 1,191.65 0.0K
10:09 1,191.80 1,191.80 1,188.50 1,188.50 0.0K
10:10 1,193.00 1,193.00 1,191.00 1,191.00 0.1K
10:11 1,191.00 1,194.95 1,191.00 1,191.25 0.3K
10:12 1,195.25 1,197.15 1,195.25 1,197.15 0.1K
10:13 1,195.00 1,197.00 1,195.00 1,197.00 0.1K
10:14 1,192.00 1,192.00 1,192.00 1,192.00 0.0K
10:16 1,192.00 1,193.00 1,192.00 1,192.15 0.0K
10:17 1,192.00 1,193.95 1,188.50 1,188.50 0.1K
10:19 1,191.45 1,191.45 1,185.05 1,190.95 0.1K
10:20 1,189.00 1,189.00 1,189.00 1,189.00 0.0K
10:21 1,188.00 1,188.00 1,187.85 1,188.00 0.0K
10:22 1,191.00 1,191.00 1,185.05 1,187.00 0.1K
10:23 1,187.55 1,187.75 1,187.55 1,187.65 0.0K
10:24 1,188.00 1,189.75 1,188.00 1,189.75 0.0K
10:26 1,188.05 1,188.05 1,188.05 1,188.05 0.1K
10:27 1,188.55 1,188.55 1,188.55 1,188.55 0.0K
10:28 1,188.55 1,188.55 1,188.55 1,188.55 0.0K
10:29 1,189.60 1,189.60 1,187.25 1,187.25 0.0K
10:32 1,184.00 1,185.70 1,184.00 1,185.70 0.1K
10:33 1,185.70 1,186.05 1,185.70 1,186.05 0.0K
10:34 1,182.50 1,182.50 1,182.50 1,182.50 0.1K
10:35 1,184.30 1,184.30 1,184.30 1,184.30 0.0K
10:37 1,185.00 1,185.00 1,185.00 1,185.00 0.0K
10:39 1,183.40 1,183.40 1,183.40 1,183.40 0.0K
10:40 1,186.15 1,186.15 1,186.15 1,186.15 0.0K
10:41 1,185.00 1,185.00 1,185.00 1,185.00 0.0K
10:42 1,182.35 1,188.25 1,182.35 1,188.25 0.8K
10:43 1,186.00 1,186.00 1,184.85 1,185.20 0.0K
10:45 1,187.75 1,191.50 1,187.75 1,188.90 0.1K
10:46 1,188.65 1,189.85 1,188.65 1,189.85 0.0K
10:48 1,192.60 1,194.50 1,190.75 1,192.05 0.0K
10:49 1,189.00 1,189.00 1,189.00 1,189.00 0.0K
10:50 1,188.00 1,188.00 1,188.00 1,188.00 0.0K
10:51 1,194.95 1,196.65 1,194.95 1,196.65 0.6K
10:52 1,196.00 1,196.00 1,196.00 1,196.00 0.0K
10:53 1,193.45 1,193.45 1,192.00 1,192.00 0.0K
10:54 1,192.40 1,192.40 1,192.40 1,192.40 0.0K
10:55 1,192.00 1,192.00 1,191.70 1,191.70 0.0K
10:57 1,191.00 1,191.00 1,191.00 1,191.00 0.0K
10:59 1,191.80 1,191.80 1,191.80 1,191.80 0.0K
11:00 1,195.05 1,195.05 1,195.05 1,195.05 0.0K
11:02 1,185.50 1,185.50 1,185.50 1,185.50 0.1K
11:03 1,185.85 1,189.85 1,185.85 1,189.85 0.0K
11:04 1,190.00 1,191.15 1,190.00 1,191.15 0.0K
11:05 1,190.20 1,190.55 1,186.85 1,190.55 0.0K
11:06 1,190.55 1,190.55 1,187.55 1,187.55 0.0K
11:11 1,189.95 1,189.95 1,185.00 1,185.00 0.2K
11:13 1,185.00 1,199.95 1,185.00 1,199.95 0.2K
11:14 1,194.45 1,194.45 1,188.00 1,188.00 0.0K
11:15 1,191.35 1,191.35 1,191.35 1,191.35 0.0K
11:16 1,191.75 1,191.75 1,191.75 1,191.75 0.0K
11:18 1,192.45 1,192.45 1,192.45 1,192.45 0.0K
11:19 1,190.45 1,190.45 1,190.45 1,190.45 0.0K
11:21 1,185.05 1,185.05 1,185.05 1,185.05 0.1K
11:23 1,190.15 1,190.15 1,190.15 1,190.15 0.0K
11:25 1,189.95 1,189.95 1,189.95 1,189.95 0.0K
11:26 1,189.95 1,189.95 1,189.95 1,189.95 0.0K
11:27 1,189.95 1,191.60 1,189.95 1,191.60 0.5K
11:28 1,195.00 1,195.00 1,195.00 1,195.00 0.1K
11:30 1,195.95 1,195.95 1,195.95 1,195.95 0.0K
11:31 1,200.55 1,200.55 1,200.55 1,200.55 0.0K
11:34 1,197.30 1,197.30 1,197.30 1,197.30 0.0K
11:36 1,200.00 1,200.00 1,200.00 1,200.00 0.1K
11:37 1,202.00 1,202.00 1,202.00 1,202.00 0.2K
11:38 1,202.70 1,202.70 1,202.70 1,202.70 0.0K
11:39 1,202.70 1,202.70 1,202.00 1,202.00 0.1K
11:40 1,205.00 1,210.05 1,205.00 1,208.60 0.3K
11:41 1,208.40 1,208.40 1,194.75 1,202.45 0.1K
11:42 1,196.30 1,196.30 1,196.30 1,196.30 0.0K
11:47 1,196.30 1,196.30 1,193.50 1,193.50 0.0K
11:50 1,193.70 1,193.70 1,193.70 1,193.70 0.0K
11:52 1,193.25 1,193.25 1,193.25 1,193.25 0.3K
11:53 1,184.95 1,184.95 1,184.95 1,184.95 0.0K
11:54 1,190.30 1,190.30 1,190.30 1,190.30 0.0K
11:57 1,187.10 1,187.10 1,187.10 1,187.10 0.0K
11:59 1,187.10 1,187.10 1,187.10 1,187.10 0.0K
12:00 1,189.20 1,189.20 1,189.20 1,189.20 0.0K
12:01 1,188.00 1,199.90 1,188.00 1,194.05 0.2K
12:02 1,194.55 1,194.55 1,194.00 1,194.00 0.0K
12:03 1,198.60 1,198.60 1,192.00 1,193.25 0.1K
12:04 1,192.90 1,193.80 1,192.90 1,193.80 0.0K
12:07 1,190.05 1,192.30 1,190.05 1,192.30 0.0K
12:08 1,192.45 1,193.00 1,192.45 1,193.00 0.0K
12:09 1,194.55 1,194.55 1,194.55 1,194.55 0.0K
12:10 1,193.00 1,193.00 1,193.00 1,193.00 0.0K
12:11 1,195.00 1,195.00 1,195.00 1,195.00 0.0K
12:12 1,194.35 1,194.35 1,193.00 1,193.00 0.0K
12:13 1,193.00 1,193.00 1,193.00 1,193.00 0.0K
12:16 1,191.30 1,191.30 1,191.30 1,191.30 0.0K
12:20 1,191.70 1,191.70 1,188.40 1,191.00 0.0K
12:21 1,195.65 1,195.65 1,191.70 1,191.70 0.0K
12:22 1,191.70 1,191.70 1,191.70 1,191.70 0.0K
12:26 1,195.70 1,196.30 1,195.70 1,196.30 0.0K
12:28 1,196.20 1,196.20 1,196.20 1,196.20 0.0K
12:29 1,196.20 1,196.20 1,196.20 1,196.20 0.0K
12:30 1,197.45 1,198.20 1,197.45 1,197.50 0.0K
12:32 1,197.50 1,197.50 1,197.50 1,197.50 0.0K
12:33 1,197.50 1,197.50 1,197.50 1,197.50 0.0K
12:35 1,197.50 1,197.50 1,197.50 1,197.50 0.0K
12:37 1,197.50 1,197.50 1,197.50 1,197.50 0.0K
12:38 1,197.45 1,197.45 1,197.45 1,197.45 0.0K
12:42 1,197.45 1,197.45 1,192.60 1,192.60 0.0K
12:43 1,192.20 1,192.25 1,190.05 1,192.25 0.0K
12:44 1,197.45 1,197.45 1,197.45 1,197.45 0.1K
12:53 1,197.25 1,197.25 1,197.25 1,197.25 0.0K
12:55 1,190.05 1,190.05 1,185.20 1,189.05 0.2K
12:56 1,189.10 1,189.15 1,189.10 1,189.10 0.0K
12:58 1,189.10 1,191.90 1,189.10 1,191.90 0.0K
12:59 1,191.80 1,191.80 1,191.80 1,191.80 0.0K
13:00 1,191.85 1,191.85 1,191.85 1,191.85 0.0K
13:01 1,193.00 1,193.00 1,193.00 1,193.00 0.0K
13:03 1,193.00 1,193.00 1,193.00 1,193.00 0.0K
13:05 1,189.05 1,189.05 1,189.05 1,189.05 0.0K
13:10 1,189.05 1,189.05 1,189.05 1,189.05 0.4K
13:13 1,188.00 1,188.00 1,188.00 1,188.00 0.0K
13:16 1,187.95 1,187.95 1,187.95 1,187.95 0.0K
13:17 1,185.30 1,185.30 1,185.30 1,185.30 0.0K
13:18 1,185.30 1,185.30 1,185.30 1,185.30 0.0K
13:19 1,185.00 1,185.00 1,185.00 1,185.00 0.0K
13:20 1,185.00 1,185.00 1,185.00 1,185.00 0.0K
13:21 1,186.60 1,186.60 1,186.35 1,186.35 0.0K
13:22 1,182.00 1,182.00 1,177.60 1,179.85 0.3K
13:24 1,178.50 1,178.50 1,178.50 1,178.50 0.0K
13:25 1,178.25 1,178.25 1,178.25 1,178.25 0.0K
13:26 1,178.60 1,178.60 1,178.40 1,178.40 0.0K
13:28 1,178.55 1,178.55 1,176.20 1,176.20 0.0K
13:29 1,176.00 1,176.00 1,176.00 1,176.00 0.0K
13:30 1,176.00 1,176.00 1,171.00 1,171.00 0.1K
13:31 1,174.55 1,176.85 1,174.55 1,176.85 0.0K
13:32 1,175.10 1,175.10 1,169.75 1,169.75 0.8K
13:33 1,178.85 1,178.85 1,170.05 1,170.05 0.2K
13:34 1,169.95 1,172.25 1,169.95 1,170.00 0.3K
13:35 1,170.00 1,170.00 1,170.00 1,170.00 0.0K
13:36 1,175.20 1,175.20 1,175.20 1,175.20 0.0K
13:37 1,173.30 1,173.30 1,173.30 1,173.30 0.0K
13:38 1,173.60 1,173.80 1,173.60 1,173.80 0.0K
13:39 1,173.50 1,173.65 1,173.50 1,173.65 0.0K
13:43 1,175.45 1,175.45 1,175.45 1,175.45 0.0K
13:44 1,175.50 1,176.15 1,174.50 1,176.15 0.0K
13:45 1,175.50 1,175.50 1,175.50 1,175.50 0.0K
13:46 1,175.50 1,176.00 1,173.55 1,173.55 0.0K
13:47 1,173.55 1,173.55 1,173.55 1,173.55 0.0K
13:48 1,175.45 1,175.50 1,173.20 1,175.50 0.0K
13:49 1,175.50 1,175.50 1,175.50 1,175.50 0.0K
13:50 1,173.95 1,173.95 1,173.95 1,173.95 0.0K
13:51 1,173.00 1,173.00 1,173.00 1,173.00 0.0K
13:52 1,171.00 1,171.00 1,171.00 1,171.00 0.0K
13:53 1,175.00 1,179.95 1,175.00 1,178.30 0.4K
13:54 1,178.00 1,179.95 1,178.00 1,179.95 0.0K
13:55 1,183.00 1,185.10 1,183.00 1,185.10 0.0K
13:56 1,180.05 1,180.05 1,180.05 1,180.05 0.0K
13:57 1,181.00 1,181.00 1,181.00 1,181.00 0.0K
13:58 1,181.00 1,181.00 1,181.00 1,181.00 0.0K
13:59 1,182.00 1,182.00 1,179.80 1,179.80 0.0K
14:00 1,179.20 1,179.20 1,179.20 1,179.20 0.0K
14:01 1,178.85 1,182.00 1,178.85 1,182.00 0.0K
14:02 1,182.00 1,182.00 1,179.65 1,179.65 0.0K
14:03 1,180.00 1,180.00 1,180.00 1,180.00 0.0K
14:04 1,179.25 1,179.45 1,179.10 1,179.45 0.0K
14:06 1,178.35 1,178.35 1,178.35 1,178.35 0.0K
14:08 1,179.25 1,179.25 1,179.25 1,179.25 0.0K
14:10 1,179.25 1,179.25 1,179.25 1,179.25 0.0K
14:11 1,179.45 1,179.45 1,179.45 1,179.45 0.0K
14:12 1,180.55 1,180.55 1,180.00 1,180.00 0.2K
14:13 1,179.85 1,179.85 1,179.85 1,179.85 0.0K
14:14 1,181.20 1,187.00 1,181.20 1,187.00 0.0K
14:15 1,187.00 1,196.20 1,183.00 1,196.20 0.1K
14:16 1,196.35 1,196.60 1,195.60 1,196.50 0.1K
14:18 1,197.20 1,197.20 1,197.20 1,197.20 0.0K
14:19 1,196.85 1,196.85 1,196.85 1,196.85 0.0K
14:21 1,192.00 1,192.00 1,191.25 1,191.25 0.0K
14:22 1,190.00 1,190.00 1,190.00 1,190.00 0.0K
14:23 1,190.35 1,190.55 1,190.00 1,190.55 0.0K
14:24 1,190.00 1,190.45 1,190.00 1,190.40 0.0K
14:25 1,189.70 1,189.70 1,189.70 1,189.70 0.0K
14:26 1,189.55 1,189.55 1,189.55 1,189.55 0.1K
14:27 1,189.00 1,189.00 1,188.35 1,188.35 0.0K
14:28 1,187.65 1,187.65 1,185.10 1,185.10 0.3K
14:29 1,181.80 1,181.80 1,181.80 1,181.80 0.0K
14:30 1,172.65 1,175.00 1,172.65 1,175.00 0.0K
14:31 1,172.70 1,172.70 1,168.55 1,170.00 0.4K
14:32 1,170.00 1,170.00 1,170.00 1,170.00 0.1K
14:33 1,168.05 1,168.05 1,162.60 1,162.60 0.1K
14:34 1,171.00 1,171.00 1,171.00 1,171.00 0.0K
14:35 1,171.00 1,171.00 1,165.20 1,165.20 0.1K
14:36 1,165.20 1,165.20 1,165.20 1,165.20 0.0K
14:38 1,171.70 1,173.45 1,171.70 1,173.45 0.3K
14:41 1,182.40 1,182.40 1,175.80 1,179.95 0.1K
14:45 1,179.00 1,179.00 1,179.00 1,179.00 0.0K
14:46 1,175.00 1,175.00 1,170.00 1,170.00 0.1K
14:47 1,169.95 1,169.95 1,169.95 1,169.95 0.1K
14:48 1,155.10 1,165.00 1,155.10 1,165.00 0.4K
14:49 1,167.75 1,167.75 1,167.75 1,167.75 0.0K
14:50 1,168.95 1,168.95 1,168.95 1,168.95 0.0K
14:51 1,166.65 1,187.90 1,166.65 1,187.90 0.2K
14:52 1,187.90 1,196.00 1,187.90 1,196.00 0.1K
14:53 1,196.50 1,197.00 1,188.60 1,188.65 0.1K
14:54 1,187.00 1,187.00 1,180.15 1,180.15 0.0K
14:58 1,185.00 1,185.00 1,185.00 1,185.00 0.0K
14:59 1,180.00 1,180.00 1,180.00 1,180.00 0.0K
15:00 1,178.90 1,178.90 1,170.00 1,170.00 0.1K
15:01 1,170.00 1,170.00 1,165.05 1,165.05 0.2K
15:02 1,165.05 1,170.00 1,163.45 1,163.45 0.3K
15:03 1,165.00 1,165.00 1,165.00 1,165.00 0.1K
15:04 1,165.00 1,165.00 1,160.00 1,164.90 0.1K
15:05 1,160.00 1,163.00 1,160.00 1,160.00 0.9K
15:06 1,159.90 1,159.90 1,158.00 1,158.50 0.1K
15:07 1,160.00 1,160.00 1,155.95 1,155.95 0.0K
15:08 1,160.15 1,160.15 1,160.00 1,160.00 0.1K
15:09 1,160.15 1,161.00 1,160.00 1,160.00 0.1K
15:10 1,159.95 1,160.00 1,159.50 1,159.50 0.3K
15:11 1,159.40 1,159.40 1,158.50 1,158.50 0.1K
15:12 1,158.00 1,160.90 1,158.00 1,160.00 0.3K
15:13 1,162.95 1,166.95 1,160.00 1,166.95 0.4K
15:14 1,160.00 1,160.00 1,160.00 1,160.00 0.1K
15:15 1,160.00 1,191.75 1,160.00 1,191.75 0.3K
15:16 1,191.55 1,191.55 1,160.00 1,160.00 0.2K
15:17 1,160.00 1,164.85 1,160.00 1,164.85 0.0K
15:18 1,141.05 1,160.00 1,141.05 1,160.00 0.9K
15:19 1,165.00 1,165.00 1,141.00 1,141.00 0.5K
15:20 1,158.00 1,158.00 1,150.25 1,151.00 0.3K
15:21 1,153.80 1,153.80 1,150.00 1,150.00 0.6K
15:22 1,170.00 1,172.35 1,155.00 1,155.00 0.2K
15:23 1,166.95 1,166.95 1,166.95 1,166.95 0.0K
15:24 1,170.00 1,171.10 1,169.00 1,169.00 0.3K
15:25 1,169.00 1,169.00 1,169.00 1,169.00 0.0K
15:26 1,169.00 1,169.00 1,160.00 1,160.00 0.0K
15:27 1,160.00 1,176.75 1,157.10 1,160.00 0.1K
15:28 1,160.00 1,160.00 1,157.00 1,159.95 0.1K
15:29 1,151.50 1,159.95 1,135.00 1,156.50 1.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar