Zephyr Textiles (ZTL)

ZTL
🏛️ Pakistán →
18.64
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 12.00 12.00 12.00 12.00 0.0M
2021-12-29 11.90 11.90 11.90 11.90 0.0M
2021-12-28 11.01 11.01 11.01 11.01 0.0M
2021-12-27 11.15 11.59 11.15 11.59 0.0M
2021-12-24 11.60 11.60 11.60 11.60 0.0M
2021-12-23 12.00 12.00 11.60 11.60 0.0M
2021-12-21 11.50 11.50 11.50 11.50 0.0M
2021-12-15 10.90 11.80 10.90 11.80 0.0M
2021-12-14 10.90 11.00 10.90 10.98 0.0M
2021-12-13 10.10 10.10 10.10 10.10 0.0M
2021-12-10 10.90 10.99 10.90 10.99 0.0M
2021-12-03 10.32 11.80 10.32 10.90 0.0M
2021-12-02 11.51 11.90 11.12 11.32 0.0M
2021-12-01 12.12 12.12 12.12 12.12 0.0M
2021-11-30 11.12 11.12 11.11 11.12 0.0M
2021-11-29 12.50 12.50 12.50 12.00 0.0M
2021-11-25 12.00 12.00 12.00 12.00 0.0M
2021-11-24 12.06 12.50 11.75 12.06 0.0M
2021-11-22 12.26 12.50 12.26 12.50 0.0M
2021-11-17 13.00 13.00 12.51 13.00 0.0M
2021-11-15 13.50 13.50 13.50 13.50 0.0M
2021-11-12 13.00 13.50 13.00 13.00 0.0M
2021-11-08 13.51 13.80 13.50 13.50 0.0M
2021-11-04 13.90 13.90 13.85 13.85 0.0M
2021-11-03 13.80 14.50 13.80 14.00 0.0M
2021-11-02 14.50 14.50 14.50 14.50 0.0M
2021-11-01 13.97 14.00 13.97 14.00 0.0M
2021-10-29 13.00 13.00 13.00 13.00 0.0M
2021-10-27 13.67 13.67 13.67 13.67 0.0M
2021-10-26 12.70 12.70 12.67 12.67 0.0M
2021-10-25 13.00 13.99 13.00 13.00 0.0M
2021-10-22 13.49 13.50 13.49 13.49 0.0M
2021-10-21 13.15 14.00 13.15 13.50 0.0M
2021-10-20 13.00 13.60 13.00 13.50 0.0M
2021-10-18 13.75 14.28 13.75 14.10 0.0M
2021-10-15 14.10 14.35 13.72 14.35 0.0M
2021-10-13 14.51 14.90 14.25 14.83 0.0M
2021-10-12 14.00 15.40 14.00 15.40 0.0M
2021-10-11 14.25 14.90 14.00 14.68 0.0M
2021-10-08 14.99 15.50 14.50 14.50 0.0M
2021-10-07 13.31 14.75 13.31 14.75 0.0M
2021-10-05 14.40 14.40 14.00 14.00 0.0M
2021-10-04 15.00 15.00 14.96 14.98 0.0M
2021-10-01 14.21 16.41 14.21 16.17 0.0M
2021-09-30 17.64 17.70 15.26 15.27 0.0M
2021-09-29 16.25 16.49 15.74 16.49 0.0M
2021-09-28 17.06 17.06 17.01 17.01 0.0M
2021-09-27 16.70 18.75 16.70 18.38 0.0M
2021-09-24 18.00 18.79 16.50 18.00 0.0M
2021-09-23 19.00 19.00 17.47 17.48 0.0M
2021-09-22 18.90 19.49 17.12 18.88 0.0M
2021-09-20 18.75 19.50 18.50 18.50 0.1M
2021-09-17 20.00 20.00 20.00 20.00 0.0M
2021-09-16 20.90 20.90 19.00 19.18 0.0M
2021-09-15 19.00 19.70 18.75 19.70 0.0M
2021-09-14 18.50 19.97 18.50 18.75 0.0M
2021-09-13 19.97 19.97 19.97 19.97 0.0M
2021-09-10 20.00 20.00 18.75 18.95 0.0M
2021-09-09 19.05 19.75 18.50 18.75 0.0M
2021-09-08 17.60 18.49 17.00 18.44 0.1M
2021-09-07 16.20 18.25 16.20 17.20 0.0M
2021-09-06 18.40 18.40 17.20 17.20 0.0M
2021-09-02 17.50 17.51 17.50 17.51 0.0M
2021-09-01 17.89 17.89 17.00 17.20 0.0M
2021-08-31 17.00 17.00 17.00 17.00 0.0M
2021-08-30 17.10 17.10 17.10 17.10 0.0M
2021-08-27 16.05 18.00 16.05 17.10 0.0M
2021-08-26 18.00 18.00 17.20 17.20 0.0M
2021-08-25 16.70 17.80 16.70 17.80 0.0M
2021-08-24 17.20 17.80 17.00 17.01 0.0M
2021-08-23 18.00 18.90 17.30 17.51 0.0M
2021-08-20 16.28 18.50 16.28 18.00 0.0M
2021-08-17 18.00 18.99 17.31 17.44 0.0M
2021-08-16 19.01 19.01 18.69 18.69 0.0M
2021-08-13 18.75 20.40 18.75 20.20 0.1M
2021-08-11 18.99 19.00 18.99 19.00 0.0M
2021-08-10 18.40 19.00 18.40 19.00 0.0M
2021-08-06 18.99 18.99 18.99 18.99 0.0M
2021-08-05 18.50 19.00 18.50 18.50 0.0M
2021-08-04 19.50 19.70 17.50 18.90 0.0M
2021-08-03 19.35 19.44 18.40 18.86 0.1M
2021-08-02 19.40 19.50 18.01 18.29 0.0M
2021-07-30 19.32 19.58 18.80 18.80 0.1M
2021-07-29 17.90 18.50 17.90 18.46 0.2M
2021-07-28 15.65 17.21 15.40 17.21 0.2M
2021-07-27 16.49 16.70 15.50 16.01 0.0M
2021-07-26 16.65 16.65 16.10 16.10 0.0M
2021-07-23 16.50 16.60 16.00 16.60 0.0M
2021-07-19 16.00 16.39 15.60 16.39 0.0M
2021-07-16 16.20 16.30 15.00 16.12 0.1M
2021-07-15 15.55 16.12 15.55 16.12 0.3M
2021-07-14 15.00 15.00 15.00 15.00 0.0M
2021-07-13 15.00 15.00 15.00 15.00 0.0M
2021-07-12 15.00 15.00 15.00 15.00 0.0M
2021-07-09 15.70 16.00 15.40 15.50 0.0M
2021-07-08 14.30 15.14 14.30 15.11 0.0M
2021-07-07 14.35 14.36 14.00 14.09 0.0M
2021-07-06 14.50 14.99 14.22 14.48 0.0M
2021-07-05 14.35 14.55 14.20 14.35 0.0M
2021-07-02 14.80 15.00 14.65 14.98 0.0M
2021-07-01 14.40 15.05 13.60 15.05 0.1M
2021-06-30 13.60 14.38 13.60 14.00 0.0M
2021-06-28 13.35 13.60 13.30 13.38 0.0M
2021-06-24 13.60 13.86 13.60 13.85 0.0M
2021-06-23 13.75 13.90 13.75 13.90 0.0M
2021-06-22 13.99 14.00 13.99 14.00 0.0M
2021-06-21 14.50 14.50 13.05 13.80 0.0M
2021-06-18 13.50 14.00 13.50 13.92 0.0M
2021-06-17 13.98 13.98 13.20 13.50 0.0M
2021-06-16 13.15 14.00 13.15 14.00 0.0M
2021-06-15 13.25 13.25 13.25 13.25 0.0M
2021-06-14 13.45 13.50 13.30 13.30 0.0M
2021-06-11 13.00 13.02 13.00 13.00 0.0M
2021-06-10 13.20 13.35 13.20 13.20 0.0M
2021-06-09 13.00 13.00 13.00 13.00 0.0M
2021-06-08 13.06 13.10 13.00 13.00 0.0M
2021-06-07 13.10 13.30 13.10 13.30 0.0M
2021-06-04 13.10 13.10 13.10 13.10 0.0M
2021-06-03 12.30 13.02 12.30 13.02 0.0M
2021-06-02 12.94 13.00 12.70 13.00 0.0M
2021-06-01 12.80 12.86 12.75 12.86 0.0M
2021-05-31 12.33 12.80 12.33 12.45 0.0M
2021-05-28 12.05 12.30 12.05 12.30 0.1M
2021-05-27 11.81 12.10 11.26 12.00 0.1M
2021-05-26 11.88 12.25 11.88 12.10 0.0M
2021-05-25 12.10 12.10 11.88 11.89 0.0M
2021-05-24 12.00 12.25 11.70 11.70 0.0M
2021-05-21 11.71 12.35 11.70 12.30 0.0M
2021-05-19 11.70 11.70 11.70 11.70 0.0M
2021-05-18 11.95 11.95 11.95 11.95 0.0M
2021-05-06 11.50 11.80 11.50 11.80 0.0M
2021-05-04 11.45 11.45 11.45 11.45 0.0M
2021-05-03 11.00 11.00 10.81 11.00 0.0M
2021-04-30 11.72 11.72 11.69 11.70 0.0M
2021-04-29 11.61 11.69 11.61 11.69 0.0M
2021-04-28 11.05 11.80 11.05 11.59 0.0M
2021-04-23 11.56 12.00 11.50 12.00 0.0M
2021-04-14 11.99 11.99 11.99 11.99 0.0M
2021-04-13 11.48 12.10 11.48 12.10 0.0M
2021-04-09 12.00 12.15 12.00 12.15 0.0M
2021-03-29 12.74 12.74 12.74 12.74 0.0M
2021-03-25 11.91 12.00 11.90 12.00 0.0M
2021-03-24 11.01 12.10 11.01 12.10 0.0M
2021-03-22 11.15 11.65 11.15 11.55 0.0M
2021-03-19 12.00 12.00 12.00 12.00 0.0M
2021-03-18 11.61 12.00 11.60 12.00 0.0M
2021-03-16 12.00 12.50 12.00 12.00 0.0M
2021-03-12 12.00 12.00 12.00 12.00 0.0M
2021-03-11 11.52 11.52 11.50 11.50 0.0M
2021-03-10 11.60 12.03 11.50 11.50 0.0M
2021-03-09 11.30 12.29 11.25 12.03 0.0M
2021-03-05 12.15 12.15 12.15 12.15 0.0M
2021-03-04 12.50 12.50 12.50 12.50 0.0M
2021-03-02 13.00 13.00 12.70 12.74 0.0M
2021-03-01 13.00 13.00 13.00 13.00 0.0M
2021-02-26 13.90 13.90 13.59 13.90 0.0M
2021-02-25 12.11 13.60 12.11 13.59 0.0M
2021-02-23 12.21 12.75 12.09 12.60 0.0M
2021-02-22 13.50 13.60 12.75 12.83 0.0M
2021-02-19 13.38 13.38 12.83 13.00 0.0M
2021-02-18 12.78 14.00 12.78 13.86 0.0M
2021-02-17 14.10 14.10 13.22 13.26 0.0M
2021-02-16 13.56 13.56 13.41 13.50 0.0M
2021-02-15 13.50 14.00 13.50 14.00 0.0M
2021-02-12 13.80 13.80 13.45 13.50 0.1M
2021-02-11 13.90 13.90 13.81 13.83 0.0M
2021-02-10 14.00 14.25 13.65 14.09 0.0M
2021-02-09 13.51 13.65 13.51 13.65 0.0M
2021-02-08 13.55 13.55 13.55 13.55 0.0M
2021-02-04 13.65 13.65 13.51 13.55 0.0M
2021-02-03 13.59 13.75 13.31 13.68 0.0M
2021-02-02 13.51 13.60 13.51 13.51 0.0M
2021-02-01 13.75 13.75 13.50 13.50 0.0M
2021-01-29 13.80 13.80 13.80 13.80 0.0M
2021-01-28 13.26 14.50 13.26 13.75 0.0M
2021-01-27 13.60 13.61 13.60 13.61 0.0M
2021-01-26 14.00 14.00 13.61 13.75 0.0M
2021-01-25 14.00 14.39 13.90 13.90 0.0M
2021-01-22 14.10 14.10 14.00 14.01 0.0M
2021-01-21 14.70 14.70 14.00 14.35 0.0M
2021-01-20 14.50 14.50 14.00 14.10 0.0M
2021-01-19 13.75 14.05 13.50 14.05 0.0M
2021-01-18 14.00 14.25 13.75 13.85 0.1M
2021-01-15 15.00 15.40 14.28 14.50 0.1M
2021-01-14 14.25 15.05 14.25 15.05 0.2M
2021-01-13 14.49 14.49 14.00 14.00 0.0M
2021-01-12 14.00 14.00 14.00 14.00 0.0M
2021-01-11 13.80 14.25 13.80 14.00 0.0M
2021-01-08 14.20 14.24 13.60 13.79 0.0M
2021-01-07 13.99 14.50 13.53 13.99 0.0M
2021-01-06 13.03 14.45 13.02 13.99 0.0M
2021-01-05 13.60 13.70 13.50 13.50 0.0M
2021-01-04 14.60 14.60 13.70 14.00 0.0M
2021-01-01 15.20 15.78 14.00 14.33 0.1M