responsive img

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع
  • Egyptians Housing Development & Reconstruction 0.1 0.355 2.55 %
  • Dice Sport & Casual Wear 0.372 0.373 0.00 %
  • Arabia Investments Holding 0.368 0.371 0.01 %
  • Egyptian for Developing Building Materials 0.322 0.322 0.00 %
  • GB AUTO 4.48 4.79 0.07 %
  • Cairo Oils & Soap 0.177 0.177 0.00 %
  • Commercial International Bank (Egypt) 37.11 37.85 0.02 %
  • Orascom Investment Holding 0.213 0.213 0.00 %
  • Egyptian Chemical Industries (Kima) 5.17 5.55 0.07 %
  • Arab for management Co. 0.427 0.427 0.00 %
  • Egyptian Real Estate Group 1.119 1.166 0.04 %
  • Orascom Financial Holding 0.196 0.195 -0.01 %
  • Fawry For Banking Technology And Electronic Payment 4.74 4.86 0.03 %
  • Medinet Nasr Housing 2.95 3 0.02 %
  • Citadel Capital - Common Shares 1.377 1.373 0.00 %
  • Giza General Contracting 0.3 0.307 0.02 %
  • Egyptian Financial Group-Hermes Holding Company 13.68 14.01 0.02 %
  • El Arabia Engineering Industries 1.171 1.158 -0.01 %
  • Industrial & Engineering Projects 0.25 0.257 0.03 %
  • Palm Hills Development Company 1.689 1.714 0.01 %
  • El Nasr Clothes & Textiles (Kabo) 1.002 1.036 0.03 %
  • Naeem Holding 0.16 0.158 -0.01 %
  • Heliopolis Housing 6.05 6.19 0.02 %
  • Arab Gathering Investment 1.751 1.828 0.04 %
  • Speed Medical 0.44 0.436 -0.01 %
  • Jadwa Industrial Development 0.822 0.79 -0.04 %
  • Misr National Steel - Ataqa 1.054 1.079 0.02 %
  • Alexandria Mineral Oils Company 4.22 4.3 0.02 %
  • MM Group For Industry And International Trade 4.44 4.52 0.02 %
  • Integrated Engineering Group S.A.E 0.215 0.23 0.07 %
  • El Kahera Housing 1.277 1.295 0.01 %
  • The Egyptian Modern Education Systems 0.138 0.137 -0.01 %
  • Belton Financial Holding 3.12 3.04 -0.03 %
  • United Arab Shipping 0.774 0.787 0.02 %
  • Arab Developers Holding 0.394 0.397 0.01 %
  • Ibnsina Pharma 1.799 1.832 0.02 %
  • Egyptian Transport (EGYTRANS) 2.41 2.39 -0.01 %
  • Abu Dhabi Islamic Bank- Egypt 13.58 13.71 0.01 %
  • ELSWEDY CABLES 8.7 9.04 0.04 %
  • Sidi Kerir Petrochemicals 8.99 9.06 0.01 %
  • Al Khair River For Development Agricultural Investment&Envir 0.271 0.273 0.01 %
  • Medical Packaging Company 0.39 0.39 0.00 %
  • Ezz Steel 15.82 16.18 0.02 %
  • Telecom Egypt 22.68 23.38 0.03 %
  • Universal For Paper and Packaging Materials (Unipack 0.632 0.622 -0.02 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 1.791 1.786 0.00 %
  • Arab Ceramics - Ceramica Remas 1.048 1.043 0.00 %
  • Egyptian Electrical Cables 0.423 0.412 -0.03 %
  • Atlas Investment & Food Industries 0.251 0.247 -0.02 %
  • Lecico Egypt 10 10.27 0.03 %
  • C I Capital Holding 4.8 5.08 0.06 %
  • Mansourah Poultry 1.046 1.055 0.01 %
  • Upper Egypt Contracting 0.653 0.654 0.00 %
  • Barbary Investment Group ( BIG) 0.092 0.091 -0.01 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 2.85 2.85 0.00 %
  • El Shams Housing & Urbanization 6.4 6.35 -0.01 %
  • Zahraa Maadi Investment & Development 4.96 5.02 0.01 %
  • Oriental Weavers 7.76 7.8 0.01 %
  • Northern Upper Egypt Development & Agricultural Production 2.3 2.25 -0.02 %
  • Prime Holding 0.516 0.515 0.00 %
  • Eastern Company 13.8 13.87 0.01 %
  • Arab Real Estate Investment (ALCO) 0.64 0.651 0.02 %
  • Taaleem Management Services 3.63 3.85 0.06 %
  • Mena Touristic & Real Estate Investment 0.951 0.948 0.00 %
  • Arab Valves Company 1.391 1.382 -0.01 %
  • Pioneers Properties for Development 1.883 1.875 0.00 %
  • Arab Development & Real Estate Investment 1.592 1.597 0.00 %
  • Alexandria Containers and goods 13.71 14.25 0.04 %
  • Sharm Dreams Co. for Tourism Investment 7.9 7.99 0.01 %
  • Egyptian Media Production City 6.6 6.68 0.01 %
  • Egyptian for Tourism Resorts 1.702 1.711 0.01 %
  • Raya Holding for Financial Investments 2.67 2.65 -0.01 %
  • Credit Agricole Egypt 7.99 8 0.00 %
  • Maridive & oil services 0.119 0.118 -0.01 %
  • Al Tawfeek Leasing Company-A.T.LEASE 3.46 3.59 0.04 %
  • AJWA for Food Industries company Egypt 18.03 19.97 0.11 %
  • El Obour Real Estate Investment 12.07 10.93 -0.09 %
  • Iron and steel for mines and quarries 1.15 1.165 0.01 %
  • E-Finance For Digital and Financial Investements SAE 16.62 16.99 0.02 %
  • Cleopatra Hospital Company 4.52 4.5 0.00 %
  • Sharkia National Food 0.795 0.791 -0.01 %
  • T M G Holding 8.58 8.65 0.01 %
  • Arab Cotton Ginning 3.29 3.27 -0.01 %
  • Aspire Capital Holding for Financial Investments 0.256 0.256 0.00 %
  • Abou Kir Fertilizers 30.76 30.81 0.00 %
  • Natural Gas & Mining Project (Egypt Gas) 30.15 30.01 0.00 %
  • Golden Coast Company 0.332 0.332 0.00 %
  • Amer Group Holding 0.758 0.762 0.01 %
  • Rowad Tourism (Al Rowad) 20.67 21.16 0.02 %
  • Cairo Poultry 2.54 2.54 0.00 %
  • Housing & Development Bank 12.31 12.74 0.03 %
  • Emaar Misr for Development 2.7 2.7 0.00 %
  • International Agricultural Products 5.07 5.23 0.03 %
  • Egypt Aluminum 26.57 25.87 -0.03 %
  • ARAB POLVARA SPINNING & WEAVING CO. 3.4 3.57 0.05 %
  • Oden Financial Investments 1.381 1.362 -0.01 %
  • Elwadi For International Investment & Development 0.424 0.424 0.00 %
  • Ceramic & Porcelain 3.68 3.71 0.01 %
  • Remco for Touristic Villages Construction 2.51 2.52 0.00 %
  • Raya Contact Center 2.64 2.62 -0.01 %
  • Canal Shipping Agencies 21.53 21.94 0.02 %
  • United Housing & Development 3.3 3.24 -0.02 %
  • TransOceans Tours 0.048 0.048 0.00 %
  • Ismailia Misr Poultry 6.01 5.97 -0.01 %
  • B Investments Holding S . A . E 14.1 14.32 0.02 %
  • Rakta Paper Manufacturing 13.25 13.68 0.03 %
  • Alexandria Spinning & Weaving (SPINALEX) 1.634 1.658 0.01 %
  • Orascom Development Egypt 6.15 6.29 0.02 %
  • Egypt for Poultry 2.95 2.93 -0.01 %
  • First Investment Company And Real Estate Development 1.137 1.132 0.00 %
  • Orascom Construction PLC 78.9 77.8 -0.01 %
  • Egyptian Kuwaiti Holding $ 1.21 1.2 -0.01 %
  • Ismailia Development and Real Estate Co 21.75 22.83 0.05 %
  • Export Development Bank of Egypt (EDBE) 10.04 9.96 -0.01 %
  • Juhayna Food Industries 6.99 6.95 -0.01 %
  • Delta Sugar 17.35 17.49 0.01 %
  • Al Baraka Bank Egypt 17.49 17.51 0.00 %
  • Misr Cement (Qena) 16.5 16.81 0.02 %
  • El Ahli Investment and Development 16.03 16.06 0.00 %
  • Asek Company for Mining - Ascom 7.63 7.7 0.01 %
  • Edita Food Industries S.A.E 12.5 12.87 0.03 %
  • Qatar National Bank - QNB 17 16.7 -0.02 %
  • International company For Medical Industries -ICMI 1.18 1.229 0.04 %
  • International Company For Fertilizers & Chemicals 5.4 5.42 0.00 %
  • South Valley Cement 1.334 1.334 0.00 %
  • EGX 30 INDEX ETF 13.79 13.96 0.01 %
  • Alexandria Flour Mills 10.78 11 0.02 %
  • Egyptian Kuwaiti Holding $ 29.5 29.13 -0.01 %
  • Egyptian Financial & Industrial 28.23 28.28 0.00 %
  • Egyptians For Investment & Urban Development 12.55 12.4 -0.01 %
  • Egyptian International Pharmaceuticals (EIPICO) 32 32.12 0.00 %
  • Development & Engineering Consultants 24.95 25.49 0.02 %
  • El Ezz Porcelain (Gemma) 12.33 12.22 -0.01 %
  • Reacap Financial Investments 3.3 3.3 0.00 %
  • Extracted Oils 1.675 1.675 0.00 %
  • Six of October Development & Investment (SODIC) 12.56 12.72 0.01 %
  • National Real Estate Bank for Development 26.12 26.82 0.03 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.079 1.079 0.00 %
  • Gharbia Islamic Housing Development 15.86 16.56 0.04 %
  • Paint & Chemicals Industries (Pachin) 24.83 25.14 0.01 %
  • Port Saied for Agricultural Development and Construction 3.11 3.11 0.00 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 1.398 1.398 0.00 %
  • Suez Canal Bank 10.06 10.05 0.00 %
  • Misr Chemical Industries 16.35 16.8 0.03 %
  • Al Arafa Investment And Consulting 0.087 0.087 0.00 %
  • Nasr Company for Civil Works 16.63 16.58 0.00 %
  • Misr Fretilizers Production Company - Mopco 133.17 132.19 -0.01 %
  • Tanmia for real estate investment 1.82 1.82 0.00 %
  • Arabian Food Industries DOMTY 4.95 4.95 0.00 %
  • Macro Group Pharmaceuticals -Macro Capital 3.79 3.79 0.00 %
  • Gulf Canadian Real Estate Investment Co. 12.04 12.64 0.05 %
  • Faisal Islamic Bank of Egypt - In EGP 0.999 1 0.00 %
  • Obour Land For Food Industries 6.91 6.91 0.00 %
  • Arabian Cement Company 5.75 5.75 0.00 %
  • Faisal Islamic Bank of Egypt - In EGP 17.47 17.42 0.00 %
  • Arabian Rocks Plastic Industries 0.453 0.453 0.00 %
  • Engineering Industries (ICON) 5.77 5.77 0.00 %
  • Glaxo Smith Kline 24.91 24.88 0.00 %
  • M.B Engineering 1.669 1.669 0.00 %
  • Rubex Plastics 3.26 3.26 0.00 %
  • Kafr El Zayat Pesticides 41.83 41.49 -0.01 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.61 2.61 0.00 %
  • Thiqa for Business and Development Management 0.686 0.686 0.00 %
  • Egyptian Gulf Bank 0.497 0.497 0.00 %
  • Nozha International Hospital 6 6 0.00 %
  • Middle Egypt Flour Mills 36.42 37.75 0.04 %
  • Delta For Printing & Packaging 18.01 17.93 0.00 %
  • Arab Aluminum 28.76 28.97 0.01 %
  • Wadi Kom Ombo Land Reclamation 32.19 32.96 0.02 %
  • Cairo Pharmaceuticals 41.23 42.21 0.02 %
  • Al Moasher for Programming and Information Dissemination 2.12 2.12 0.00 %
  • Misr Duty Free Shops 13.31 13.31 0.00 %
  • Sinai Cement 6.65 6.65 0.00 %
  • Cairo Investment & Real Estate Development 12.75 12.75 0.00 %
  • El Nasr For Manufacturing Agricultural Crops 21.85 21.85 0.00 %
  • Arab Pharmaceuticals 50.86 52.33 0.03 %
  • General Company For Land Reclamation,Development & Reconstru 23.4 23.4 0.00 %
  • Marsa Marsa Alam For Tourism Development 1.335 1.335 0.00 %
  • East Delta Flour Mills 107.79 120.65 0.12 %
  • South Cairo & Giza Mills & Bakeries 20.41 20.41 0.00 %
  • General Silos & Storage 96.78 102.17 0.06 %
  • Union Pharmacist Company For Medical Services and Investment 1.268 1.268 0.00 %
  • Golden Textiles & Clothes Wool 5.84 5.84 0.00 %
  • North Cairo Mills 20.64 20.64 0.00 %
  • Grand Capital 8.67 8.67 0.00 %
  • El Arabia for Land Reclamation 18.68 18.68 0.00 %
  • Samad Misr -EGYFERT 13.1 13.1 0.00 %
  • Ismailia National Food Industries 31.24 31.24 0.00 %
  • Middle & West Delta Flour Mills 102.03 102.03 0.00 %
  • Memphis Pharmaceuticals 14.82 14.82 0.00 %
  • National Housing for Professional Syndicates 23.84 23.84 0.00 %
  • Saudi Egyptian Investment & Finance $ 63.29 63.29 0.00 %
  • Acrow Misr 25.73 25.73 0.00 %
  • Nile Pharmaceuticals 28.95 28.95 0.00 %
  • Contact Financial Holding 2.95 2.95 0.00 %
  • Misr Hotels 35.41 35.41 0.00 %
  • Misr Beni Suef Cement 29 29 0.00 %
  • Egyptian Satellites (NileSat) 4.92 4.92 0.00 %
  • Societe Arabe Internationale De Banque (SAIB) 3.69 3.69 0.00 %
  • Delta Construction & Rebuilding 19.02 19.02 0.00 %
  • Upper Egypt Flour Mills 90.44 90.44 0.00 %
  • International Co For Investment & Development 35.39 35.39 0.00 %
  • Sues Canal Company For Technology Settling 42.49 42.49 0.00 %
  • Mohandes Insurance 10.8 10.8 0.00 %
  • Minapharm Pharmaceuticals 139.95 139.95 0.00 %
  • UTOPIA 9.2 9.2 0.00 %
  • Alexandria National Company for Financial Investment 8.96 8.96 0.00 %
  • Cairo Educational Services 15.5 15.5 0.00 %
  • Alexandria Pharmaceuticals 113.34 113.34 0.00 %
  • Integrated Diagnostics Holdings plc 17 17 0.00 %
  • EL Ezz Aldekhela Steel - Alexandria 700.75 700.75 0.00 %
  • Pyramisa Hotels 51.84 51.84 0.00 %
  • Alexandria New Medical Center 73.5 73.5 0.00 %
  • Egyptians Real Estate Fund Certificates 12.25 12.25 0.00 %
  • October Pharma 159.95 159.95 0.00 %

Tanmiya for Real Estate Investment

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 2.98 2.91 -0.08 2.9 3.07 2.9 712430 2.95 220250 2.91 145680 431843 52
2022-01-09 2.96 2.98 -0.01 2.95 3.16 2.85 450558 3 173764 2.95 429840 1299820 106
2022-01-05 3 2.96 -0.04 2.96 3.05 2.95 556963 3 280942 3.6 224533 675758 49
2022-01-04 2.99 3 0.01 3 3.05 2.97 610149 3.02 441960 3 224345 675527 61
2022-01-03 2.87 2.99 0.12 2.99 3.07 2.85 389499 3 401626 2.98 373576 1115831 92
2022-01-02 2.87 2.87 -0.02 2.85 2.94 2.85 230498 2.93 156975 2.87 55898 162284 21
2021-12-30 2.84 2.87 0.08 2.92 2.92 2.78 352616 2.9 391150 2.87 192484 550279 65
2021-12-29 2.83 2.84 0.01 2.84 2.9 2.8 513903 2.84 317103 2.79 175472 499548 43
2021-12-28 2.86 2.83 0.03 2.89 2.95 2.75 707476 2.88 292820 2.85 283885 803676 79
2021-12-27 2.79 2.86 0.07 2.86 2.98 2.75 390670 2.88 1667490 2.9 1041758 2992850 218
2021-12-26 2.59 2.79 0.2 2.79 2.84 2.6 431806 2.79 575301 2.76 919577 2512041 191
2021-12-23 2.59 2.59 -0.01 2.58 2.66 2.55 410009 2.6 332063 2.6 618291 1609588 161
2021-12-22 2.59 2.59 -0.01 2.58 2.69 2.56 443010 2.61 288679 2.58 645383 1697063 151
2021-12-21 2.45 2.59 0.14 2.59 2.64 2.46 361703 2.59 374434 2.56 978798 2503080 318
2021-12-20 2.31 2.45 0.14 2.45 2.5 2.28 405284 2.45 627144 2.41 635326 1536753 155
2021-12-19 2.29 2.31 0.01 2.3 2.38 2.3 387553 2.33 372825 2.31 129750 301389 41
2021-12-16 2.29 2.29 0.06 2.35 2.38 2.31 423871 2.36 352554 2.35 123684 289625 42
2021-12-15 2.22 2.29 0.05 2.27 2.47 2.24 513598 2.29 422163 2.27 783110 1829842 208
2021-12-14 2.2 2.22 0.01 2.21 2.3 2.17 384623 2.23 367583 2.3 578213 1298354 141
2021-12-13 2.2 2.2 0 2.2 2.25 2.17 292000 2.2 210700 2.18 90626 199958 38
2021-12-12 2.2 2.2 0 2.2 2.25 2.19 224643 2.17 214800 2.19 162800 358142 48
2021-12-09 2.2 2.2 0 2.2 2.25 2.18 264276 2.24 255417 2.21 65325 144317 27
2021-12-08 2.2 2.2 0 2.2 2.29 2.15 231331 2.2 348142 2.19 159191 351623 47
2021-12-07 2.32 2.2 -0.12 2.2 2.34 2.11 287976 2.22 295127 2.2 206956 464871 79
2021-12-06 2.35 2.32 -0.03 2.32 2.42 2.27 321086 2.36 294617 2.32 265416 628261 70
2021-12-05 2.35 2.35 0 2.35 2.42 2.26 317108 2.35 324611 2.31 203671 474107 65
2021-12-02 2.38 2.35 -0.05 2.33 2.44 2.33 407631 2.4 295738 2.35 177805 422866 48
2021-12-01 2.35 2.38 0.04 2.39 2.5 2.34 468039 2.43 381216 2.39 443908 1083899 130
2021-11-30 2.28 2.35 0.07 2.35 2.45 2.24 497790 2.35 377603 2.32 323001 756550 110
2021-11-29 2.32 2.28 -0.03 2.29 2.34 2.2 321455 2.29 256344 2.25 222880 499392 44
2021-11-28 2.24 2.32 0.04 2.28 2.37 2.15 249433 2.33 405440 2.28 247077 562309 76
2021-11-25 2.22 2.24 0.01 2.23 2.37 2.22 300142 2.27 342306 2.25 391629 886179 115
2021-11-24 2.36 2.22 -0.12 2.24 2.39 2.16 465910 2.27 230263 2.25 395873 901109 102
2021-11-23 2.16 2.36 0.2 2.36 2.55 2.25 354619 2.39 213383 2.36 829873 2005375 223
2021-11-22 2.12 2.16 0.04 2.16 2.3 2.04 254728 2.23 250341 2.27 348133 760963 120
2021-11-21 2.12 2.12 -0.16 1.96 2.1 1.96 113507 2.07 149178 1.96 137771 280496 33
2021-11-18 2.12 2.12 -0.03 2.09 2.14 2.02 230909 2.09 173380 2.04 97162 200380 41
2021-11-17 2.06 2.12 0.06 2.12 2.16 1.98 145894 2.16 297494 2.12 176609 363854 50
2021-11-16 2.22 2.06 -0.16 2.06 2.12 2.05 191989 2.1 282758 2.06 173286 363999 41
2021-11-15 2.22 2.22 -0.02 2.2 2.37 2.19 234516 2.2 126759 2.13 107523 237855 34
2021-11-14 2.22 2.22 0.04 2.26 2.36 2.2 211504 2.31 186749 2.27 100875 229763 37
2021-11-11 2.22 2.22 0.02 2.24 2.35 2.24 173304 2.33 235294 2.24 30354 69749 20
2021-11-10 2.22 2.22 0.06 2.28 2.33 2.1 208769 2.28 247093 2.17 120157 269213 42
2021-11-09 2.08 2.22 0.19 2.27 2.46 2.2 148890 2.27 166884 2.25 142436 325235 56
2021-11-08 2.08 2.08 0.22 2.3 2.39 2.23 161619 2.3 195110 2.27 55764 128584 27
2021-11-07 2.08 2.08 0.24 2.32 2.35 2 96952 2.33 263504 2.33 117010 263717 64
2021-11-04 2.28 2.08 -0.2 2.08 2.23 1.9 145201 2.1 249982 2.1 239180 490822 64
2021-11-03 2.52 2.28 -0.16 2.36 2.45 2.13 161693 2.35 166820 2.4 130325 303958 58
2021-11-02 2.59 2.52 -0.07 2.52 2.75 2.5 335935 2.5 168313 2.5 341162 892263 118
2021-11-01 2.16 2.59 0.43 2.59 2.59 2.27 0 0 466726 2.59 517637 1293383 120
2021-10-31 2.16 2.16 0.05 2.21 2.39 2.2 114969 2.3 158653 2.22 47356 105400 30
2021-10-28 2.16 2.16 0.04 2.2 2.28 2.06 132413 2.22 263022 2.23 59633 132221 19
2021-10-27 2.06 2.16 0.06 2.12 2.23 1.95 13000 2.39 26000 2 155700 321123 50
2021-10-26 2.46 2.06 -0.43 2.03 2.41 2.02 244184 2 36260 2.03 406294 876401 96
2021-10-25 2.63 2.46 -0.2 2.43 2.64 2.35 202570 2.55 129423 2.43 134223 331486 39
2021-10-24 2.54 2.63 0.09 2.63 2.9 2.55 171860 2.7 179743 2.63 191484 510543 73
2021-10-20 2.89 2.54 -0.35 2.54 2.9 2.32 57536 3.1 9364 2.5 786300 1941247 172
2021-10-19 3.1 2.89 -0.4 2.7 3.24 2.56 300808 2.88 178673 2.71 168944 500672 62
2021-10-18 3.1 3.1 0 3.1 3.13 3.05 221903 3.12 171681 3.1 70356 217500 26
2021-10-17 3.1 3.1 -0.03 3.07 3.1 3.02 215945 3.06 110096 3.05 53952 165221 23
2021-10-14 3.13 3.1 -0.03 3.1 3.15 3.09 315870 3.1 239285 3.09 277210 859619 54
2021-10-13 3.23 3.13 -0.1 3.13 3.22 3.1 507531 3.18 102560 3.13 212315 670529 44
2021-10-12 3.23 3.23 -0.05 3.18 3.3 3.17 182497 3.3 27335 3.16 90887 294246 30
2021-10-11 3.19 3.23 0.06 3.25 3.25 3.17 525598 3.25 132025 3.23 117850 378393 30
2021-10-10 3.17 3.19 0.02 3.19 3.31 3.16 325322 3.25 97395 3.19 123772 401277 44
2021-10-06 3.23 3.17 -0.06 3.17 3.33 3.15 309064 3.19 107324 3.17 160338 510018 51
2021-10-05 3.24 3.23 -0.01 3.23 3.39 3.21 351564 3.29 177811 3.31 260337 858379 59
2021-10-04 3.18 3.24 0.06 3.24 3.33 3.15 304609 3.24 379796 3.21 280502 904804 88
2021-10-03 3.19 3.18 -0.01 3.18 3.36 3.15 237855 3.24 201514 3.18 197511 627558 55
2021-09-30 3.2 3.19 -0.01 3.19 3.3 3.15 236357 3.29 335499 3.22 233146 743051 75
2021-09-29 3.28 3.2 -0.1 3.18 3.38 3.18 322737 3.24 169732 3.21 113200 371800 46
2021-09-28 3.24 3.28 0.06 3.3 3.31 3.12 228989 3.29 313365 3.2 518694 1654706 127
2021-09-27 3.4 3.24 -0.2 3.2 3.4 3.2 214559 3.29 142752 3.24 224357 737179 62
2021-09-26 3.47 3.4 -0.07 3.4 3.5 3.39 314216 3.48 207511 3.4 222631 763040 52
2021-09-23 3.34 3.47 0.11 3.45 3.6 3.3 368436 3.51 345383 3.48 214019 737901 76
2021-09-22 3.21 3.34 0.09 3.3 3.4 3.21 146048 3.42 311959 3.34 183841 615194 57
2021-09-21 3.5 3.21 -0.29 3.21 3.39 3.13 333904 3.33 116449 3.22 162857 536226 51
2021-09-20 3.7 3.5 -0.2 3.5 3.64 3.35 266911 3.48 164302 3.41 272062 936070 78
2021-09-19 3.7 3.7 -0.16 3.54 3.7 3.53 249953 3.68 289660 3.54 74634 268768 45
2021-09-16 3.63 3.7 0.07 3.7 3.8 3.27 175588 3.7 192780 3.66 97113 359745 44
2021-09-15 3.71 3.63 -0.08 3.63 3.8 3.62 307357 3.7 122311 3.63 208718 775499 62
2021-09-14 3.69 3.71 0.02 3.71 3.87 3.65 343525 3.71 132549 3.69 299692 1129587 128
2021-09-13 3.59 3.69 0.1 3.69 3.8 3.63 302633 3.74 183384 3.69 110663 409569 55
2021-09-12 3.61 3.59 -0.02 3.59 3.71 3.57 364350 3.67 129770 3.61 108326 391886 46
2021-09-09 3.69 3.61 -0.08 3.61 3.88 3.58 275269 3.7 398855 3.62 231538 857316 88
2021-09-08 3.7 3.69 -0.04 3.66 3.9 3.61 479236 3.69 432989 3.66 415199 1539310 104
2021-09-07 3.62 3.7 0.15 3.77 3.9 3.62 530911 3.77 198037 3.7 329188 1226129 128
2021-09-06 4 3.62 -0.38 3.62 4 3.5 489441 3.7 263575 3.62 627188 2370897 181
2021-09-05 4.23 4 -0.23 4 4.4 3.92 770617 4 144983 3.99 689876 2844722 184
2021-09-02 4.07 4.23 0.21 4.28 4.35 4.01 533355 4.29 360292 4.28 1016995 4304561 308
2021-09-01 4.01 4.07 0.02 4.03 4.14 4.03 75613 4.2 15530 4.02 220618 898881 78
2021-08-31 4.06 4.01 -0.06 4 4.09 3.9 414556 4.04 146804 4 208727 836671 89
2021-08-30 4.13 4.06 -0.2 3.93 4.17 3.9 294453 3.97 160458 3.93 474971 1927767 133
2021-08-29 4.16 4.13 -0.08 4.08 4.2 4.08 368565 4.15 240005 4.09 237232 978957 84
2021-08-26 4.14 4.16 -0.09 4.05 4.32 4.04 415022 4.15 132605 4.05 766392 3186692 210
2021-08-25 4.24 4.14 -0.13 4.11 4.23 4.04 332063 4.16 299106 4.11 392894 1626795 116
2021-08-24 4.44 4.24 -0.33 4.11 4.37 4.11 749046 4.27 200301 4.11 564078 2392606 192
2021-08-23 4.27 4.44 0.03 4.3 4.6 4.26 828482 4.36 400731 4.3 1699912 7555031 425
2021-08-22 4.01 4.27 0.4 4.41 4.41 3.81 0 0 763792 4.41 1699600 7263353 415
2021-08-19 4.08 4.01 -0.14 3.94 4.11 3.94 570102 3.99 376484 3.94 996761 3993871 216
2021-08-18 4.22 4.08 -0.06 4.16 4.2 4 511900 4.14 379257 4.09 1044450 4265286 268
2021-08-17 4.2 4.22 -0.07 4.13 4.31 4.08 662648 4.13 241987 4.11 772880 3258999 196
2021-08-16 4.37 4.2 -0.21 4.16 4.35 4.05 867292 4.21 389437 4.16 1171407 4917421 307
2021-08-15 4.52 4.37 -0.27 4.25 4.58 4.22 501118 4.28 332747 4.25 1056883 4620653 369
2021-08-11 4.31 4.52 0.1 4.41 4.65 4.4 856872 4.45 420507 4.41 2169204 9794253 618
2021-08-10 4.47 4.31 -0.18 4.29 4.42 4.2 601243 4.35 363074 4.29 1117824 4817818 414
2021-08-09 4.5 4.47 -0.2 4.3 4.74 4.2 912861 4.34 258841 4.65 4157464 18595381 1114
2021-08-08 3.75 4.12 0.37 4.12 4.12 4.12 0 0 1639637 4.12 396245 1632529 54
2021-08-05 3.42 3.75 0.34 3.76 3.76 3.66 0 0 515469 3.76 1792939 6730227 267
2021-08-04 3.21 3.42 0.32 3.53 3.53 3.1 0 0 1102315 3.53 1470697 5029801 363
2021-08-03 3.29 3.21 -0.19 3.1 3.29 3.06 226801 3.14 137714 3.1 527962 1695955 129
2021-08-02 3.38 3.29 -0.16 3.22 3.36 3.2 325847 3.27 122218 3.22 660624 2176444 147
2021-08-01 3.42 3.38 -0.11 3.31 3.46 3.31 366995 3.38 139861 3.31 531143 1792799 135
2021-07-29 3.46 3.42 -0.1 3.36 3.51 3.35 400354 3.4 159536 3.36 884774 3022449 171
2021-07-28 3.5 3.46 -0.05 3.45 3.51 3.41 431372 3.48 1095870 3.45 1454337 5026539 253
2021-07-27 3.45 3.5 -0.02 3.43 3.6 3.42 608630 3.44 318257 3.43 1033262 3621110 241
2021-07-26 3.42 3.45 0 3.42 3.55 3.4 320227 3.43 416603 3.42 847310 2923492 223
2021-07-25 3.46 3.42 -0.08 3.38 3.51 3.38 250666 3.4 114676 3.38 279922 955992 73
2021-07-18 3.53 3.46 -0.09 3.44 3.6 3.4 377730 3.47 281729 3.44 453093 1566121 102
2021-07-15 3.42 3.53 0.1 3.52 3.64 3.37 362696 3.54 1064324 3.52 1256300 4428878 285
2021-07-14 3.43 3.42 -0.06 3.37 3.5 3.36 469038 3.4 292859 3.37 504976 1725222 121
2021-07-13 3.4 3.43 0.01 3.41 3.53 3.38 502965 3.45 767009 3.41 586815 2012280 130
2021-07-12 3.45 3.4 -0.07 3.38 3.49 3.34 405035 3.4 232587 3.38 269806 918493 131
2021-07-11 3.66 3.45 -0.31 3.35 3.56 3.35 381450 3.4 118031 3.35 579587 1997569 204
2021-07-08 3.77 3.66 -0.29 3.48 3.83 3.46 676777 3.52 584060 3.48 1140348 4175077 286
2021-07-07 3.8 3.77 -0.06 3.74 3.93 3.7 794957 3.77 1298124 3.75 812442 3064218 227
2021-07-06 3.9 3.8 -0.07 3.83 3.97 3.65 823995 3.83 1393945 3.76 683286 2597395 218
2021-07-05 3.62 3.9 0.28 3.9 3.98 3.6 315784 3.9 1069438 3.88 1638385 6392445 373
2021-07-04 3.68 3.62 -0.08 3.6 3.71 3.58 303626 3.61 165477 3.6 441664 1598605 143
2021-06-30 3.66 3.68 -0.01 3.65 3.77 3.62 274079 3.68 375263 3.65 682583 2512151 200
2021-06-29 3.84 3.66 -0.18 3.66 3.8 3.54 506675 3.66 585610 3.65 785347 2878173 227
2021-06-28 4.01 3.84 -0.22 3.79 3.97 3.74 676929 3.79 338359 3.76 838652 3218062 282
2021-06-27 4.04 4.01 -0.19 3.85 4.19 3.83 573188 3.85 306768 3.84 1192428 4785802 318
2021-06-24 3.77 4.04 0.33 4.1 4.14 3.65 53698 4.1 306702 4.04 2158206 8727644 449
2021-06-23 4 3.77 -0.28 3.72 3.89 3.7 93951 3.9 1900 3.64 460059 1733818 181
2021-06-22 3.91 4 -0.1 3.81 4.3 3.75 525433 3.87 318315 3.82 2151478 8615364 605
2021-06-21 3.56 3.91 0.35 3.91 3.91 3.88 0 0 292257 3.91 536802 2098676 107
2021-06-20 3.53 3.56 0.35 3.88 3.88 3.2 0 0 744489 3.88 2629064 9368659 411
2021-06-17 1.96 3.528 1.463 3.423 3.97 2.61 25000 3.52 14450 3.02 908851 3206518 249
All data delayed 20 minutes during session