Z Tech (ZTEC)

ZTEC
🏛️ Inde →
594.05
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 588.00 600.00 580.00 594.05 0.0M
2025-09-25 595.00 600.50 585.00 595.60 0.0M
2025-09-24 603.00 605.00 591.35 594.40 0.0M
2025-09-23 604.05 612.00 596.05 603.85 0.0M
2025-09-22 591.75 613.50 591.75 604.50 0.0M
2025-09-19 602.50 614.50 600.00 609.60 0.0M
2025-09-18 617.00 625.00 607.45 610.75 0.0M
2025-09-17 599.00 628.00 594.10 618.35 0.0M
2025-09-16 587.50 604.00 582.15 594.50 0.0M
2025-09-15 588.00 599.00 576.35 595.75 0.0M
2025-09-12 600.50 600.50 581.20 587.35 0.0M
2025-09-11 604.95 615.00 595.00 599.05 0.0M
2025-09-10 594.95 605.00 571.00 598.55 0.3M
2025-09-09 568.50 594.00 565.00 587.15 0.0M
2025-09-08 548.70 572.15 548.70 567.80 0.0M
2025-09-05 548.00 552.00 541.15 548.70 0.0M
2025-09-04 567.00 567.00 547.00 550.50 0.0M
2025-09-03 557.00 567.90 545.00 555.20 0.0M
2025-09-02 527.00 567.95 527.00 556.45 0.1M
2025-09-01 521.00 540.00 520.10 527.00 0.0M
2025-08-29 513.00 520.00 508.90 513.50 0.0M
2025-08-28 526.15 533.00 503.00 512.95 0.1M
2025-08-26 525.00 528.00 499.00 526.15 0.1M
2025-08-25 529.00 539.00 520.00 521.95 0.0M
2025-08-22 544.95 545.00 525.25 527.65 0.0M
2025-08-21 540.00 542.50 527.00 529.30 0.1M
2025-08-20 551.75 551.75 526.10 538.10 0.1M
2025-08-19 558.00 560.00 540.00 549.00 0.0M
2025-08-18 560.00 573.00 555.00 559.55 0.1M
2025-08-14 565.00 565.00 548.00 549.80 0.0M
2025-08-13 590.00 593.80 563.40 565.00 0.0M
2025-08-12 535.50 594.00 535.50 584.65 0.6M
2025-08-11 578.05 600.00 570.10 595.00 0.0M
2025-08-08 605.00 607.85 570.00 591.70 0.0M
2025-08-07 556.00 609.80 551.00 607.85 0.0M
2025-08-06 568.00 574.00 553.75 560.95 0.0M
2025-08-05 575.00 585.00 574.65 582.90 0.0M
2025-08-04 624.00 624.00 573.10 583.45 0.0M
2025-08-01 608.10 610.00 596.00 602.45 0.0M
2025-07-31 611.00 638.95 599.50 620.20 0.0M
2025-07-30 583.15 621.90 570.65 618.15 0.0M
2025-07-29 582.90 596.00 565.00 592.30 0.0M
2025-07-28 585.80 600.00 555.00 593.90 0.0M
2025-07-25 558.00 580.00 550.00 579.10 0.0M
2025-07-24 576.50 576.50 560.00 562.70 0.0M
2025-07-23 588.00 594.95 575.20 576.20 0.0M
2025-07-22 580.00 592.50 573.15 588.30 0.0M
2025-07-21 617.95 618.00 578.05 585.15 0.0M
2025-07-18 596.05 607.95 596.05 607.95 0.0M
2025-07-17 606.00 606.00 590.00 596.05 0.0M
2025-07-16 583.40 595.05 583.40 595.05 0.0M
2025-07-15 578.80 583.40 578.80 583.40 0.0M
2025-07-14 580.00 580.00 572.00 572.00 0.0M
2025-07-11 583.30 583.30 580.00 583.30 0.1M
2025-07-10 571.90 571.90 571.90 571.90 0.0M
2025-07-09 560.70 560.70 560.00 560.70 0.0M
2025-07-08 549.75 549.75 549.75 549.75 0.0M
2025-07-07 545.00 545.00 539.00 539.00 0.0M
2025-07-04 550.00 550.00 550.00 550.00 0.0M
2025-07-03 542.65 543.00 542.65 542.95 0.0M
2025-07-02 565.00 565.00 553.70 553.70 0.0M
2025-07-01 560.00 565.00 560.00 565.00 0.0M
2025-06-30 572.00 572.00 560.60 560.60 0.0M
2025-06-27 570.00 572.00 570.00 572.00 0.0M
2025-06-26 589.00 589.00 578.00 580.00 0.0M
2025-06-25 595.05 595.05 589.25 589.25 0.0M
2025-06-24 600.05 601.25 599.00 601.25 0.0M
2025-06-23 604.65 604.65 604.65 604.65 0.0M
2025-06-20 616.95 616.95 616.95 616.95 0.0M
2025-06-19 629.50 629.50 629.50 629.50 0.0M
2025-06-18 642.35 642.35 642.35 642.35 0.0M
2025-06-17 655.45 655.45 655.45 655.45 0.0M
2025-06-16 673.00 675.00 645.00 668.80 0.0M
2025-06-13 614.00 651.75 596.00 651.75 0.1M
2025-06-12 585.00 620.75 562.05 620.75 0.2M
2025-06-11 534.90 591.20 534.90 591.20 0.2M
2025-06-10 530.10 567.00 530.10 563.05 0.0M
2025-06-09 547.00 547.00 534.20 540.00 0.0M
2025-06-06 535.00 552.75 532.50 549.35 0.0M
2025-06-05 536.50 559.00 532.50 542.00 0.0M
2025-06-04 543.00 548.80 523.30 536.05 0.1M
2025-06-03 552.05 568.75 544.15 550.80 0.1M
2025-06-02 610.15 610.15 570.00 572.75 0.0M
2025-05-30 584.15 584.15 580.00 584.15 0.0M
2025-05-29 553.20 560.00 548.00 556.35 0.0M
2025-05-28 545.00 561.25 540.05 549.25 0.0M
2025-05-27 558.00 559.80 545.00 547.25 0.0M
2025-05-26 551.00 574.00 551.00 555.20 0.0M
2025-05-23 537.15 566.25 537.15 561.75 0.0M
2025-05-22 542.40 544.95 536.10 539.65 0.0M
2025-05-21 541.00 543.40 534.05 535.25 0.1M
2025-05-20 548.00 550.00 538.00 544.60 0.0M
2025-05-19 542.00 545.40 532.00 543.65 0.0M
2025-05-16 544.00 555.60 539.00 546.75 0.0M
2025-05-15 538.10 560.75 538.10 550.00 0.0M
2025-05-14 580.90 580.90 551.75 551.80 0.0M
2025-05-13 552.50 582.90 552.50 580.75 0.0M
2025-05-12 567.75 567.80 538.00 556.05 0.0M
2025-05-09 531.00 551.90 530.00 541.20 0.0M
2025-05-08 558.00 570.00 545.60 545.90 0.0M
2025-05-07 555.00 586.85 533.40 571.85 0.0M
2025-05-06 564.10 576.00 559.80 559.80 0.0M
2025-05-05 615.95 615.95 587.80 589.25 0.0M
2025-05-02 580.00 618.70 577.00 618.70 0.0M
2025-04-30 562.00 597.50 560.45 589.25 0.0M
2025-04-29 609.65 610.00 571.80 571.85 0.0M
2025-04-28 605.00 610.00 595.10 601.90 0.0M
2025-04-25 656.00 657.90 610.00 610.00 0.0M
2025-04-24 632.90 645.00 621.00 642.10 0.0M
2025-04-23 637.30 655.00 610.10 617.20 0.0M
2025-04-22 639.95 640.55 610.00 624.25 0.0M
2025-04-21 595.00 610.05 581.00 610.05 0.0M
2025-04-17 580.90 581.00 578.00 581.00 0.0M
2025-04-16 575.15 575.15 570.95 571.90 0.0M
2025-04-15 572.30 572.30 571.90 572.30 0.0M
2025-04-11 563.50 565.00 555.10 561.10 0.0M
2025-04-09 558.70 563.50 558.70 563.50 0.0M
2025-04-08 570.10 570.10 570.10 570.10 0.0M
2025-04-07 581.70 581.70 581.70 581.70 0.0M
2025-04-04 593.55 593.55 593.55 593.55 0.0M
2025-04-03 614.95 614.95 605.65 605.65 0.0M
2025-04-02 618.90 618.90 595.00 618.00 0.0M
2025-04-01 606.80 606.80 606.80 606.80 0.0M
2025-03-28 596.00 597.00 594.95 594.95 0.0M
2025-03-27 596.00 601.00 592.00 592.00 0.0M
2025-03-26 592.00 603.80 592.00 602.90 0.0M
2025-03-25 579.00 601.80 579.00 601.80 0.0M
2025-03-24 595.00 595.00 590.00 590.00 0.0M
2025-03-21 595.05 600.00 595.00 595.00 0.0M
2025-03-20 599.00 599.00 587.05 595.00 0.0M
2025-03-19 611.00 611.00 597.90 599.00 0.0M
2025-03-18 605.00 605.00 599.90 600.00 0.0M
2025-03-17 590.00 597.95 590.00 597.95 0.0M
2025-03-13 586.75 586.75 586.75 586.75 0.0M
2025-03-12 606.10 606.10 554.00 598.70 0.0M
2025-03-11 524.50 577.25 522.35 577.25 0.0M
2025-03-10 597.00 601.00 549.80 549.80 0.0M
2025-03-07 578.95 578.95 565.00 578.70 0.0M
2025-03-06 551.40 551.40 550.00 551.40 0.0M
2025-03-05 500.15 525.15 485.15 525.15 0.0M
2025-03-04 481.05 528.80 481.05 500.15 0.1M
2025-03-03 507.00 508.00 506.35 506.35 0.0M
2025-02-28 533.00 533.50 533.00 533.00 0.0M
2025-02-27 584.75 584.75 561.05 561.05 0.0M
2025-02-25 591.00 596.00 580.10 590.55 0.0M
2025-02-24 594.95 595.00 576.00 591.75 0.0M
2025-02-21 602.00 620.00 575.00 590.00 0.0M
2025-02-20 595.00 619.00 595.00 604.85 0.0M
2025-02-19 576.10 632.90 576.10 594.15 0.0M
2025-02-18 626.00 640.00 593.00 603.55 0.0M
2025-02-17 622.80 644.95 591.30 624.20 0.0M
2025-02-14 622.80 622.80 585.00 622.40 0.1M
2025-02-13 593.15 593.15 587.00 593.15 0.1M
2025-02-12 540.45 584.00 540.45 564.95 0.1M
2025-02-11 568.90 610.00 568.90 568.90 0.0M
2025-02-10 642.90 642.90 598.80 598.80 0.0M
2025-02-07 606.00 630.30 606.00 630.30 0.0M
2025-02-06 617.95 617.95 596.50 617.95 0.0M
2025-02-05 605.85 605.85 601.00 605.85 0.1M
2025-02-04 613.90 613.90 590.20 594.00 0.0M
2025-02-03 602.25 602.25 602.25 602.25 0.0M
2025-02-01 627.00 627.00 614.50 614.50 0.0M
2025-01-31 621.10 627.00 621.10 627.00 0.1M
2025-01-30 633.75 633.75 633.75 633.75 0.0M
2025-01-29 646.65 646.65 646.65 646.65 0.0M
2025-01-28 659.85 659.85 659.85 659.85 0.0M
2025-01-27 673.30 673.30 673.30 673.30 0.0M
2025-01-24 687.00 687.00 687.00 687.00 0.0M
2025-01-23 701.00 701.00 701.00 701.00 0.0M
2025-01-22 715.30 715.30 715.30 715.30 0.0M
2025-01-21 730.90 730.90 729.90 729.90 0.0M
2025-01-20 702.00 716.60 702.00 716.60 0.0M
2025-01-17 731.15 731.15 702.55 702.55 0.0M
2025-01-16 716.85 716.85 716.85 716.85 0.0M
2025-01-15 707.20 707.20 702.80 702.80 0.1M
2025-01-14 693.35 693.35 693.35 693.35 0.0M
2025-01-13 653.20 679.80 653.20 679.80 0.1M
2025-01-10 666.50 666.50 666.50 666.50 0.0M
2025-01-09 653.45 653.45 653.45 653.45 0.0M
2025-01-08 640.65 640.65 640.65 640.65 0.0M
2025-01-07 628.10 628.10 628.10 628.10 0.0M
2025-01-06 615.80 615.80 615.80 615.80 0.0M
2025-01-03 603.75 603.75 603.75 603.75 0.0M
2025-01-02 591.95 591.95 591.95 591.95 0.0M
2025-01-01 580.35 580.35 580.35 580.35 0.0M