helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع

Suez Canal Bank S.A.E

Home > Market Statistics > Analysis > Companies > Suez Canal Bank S.A.E

  • Orascom Investment Holding 0.421 0.439 0.04 %
  • Egyptians For Investment & Urban Development 0.235 0.232 -0.01 %
  • Dice Sport & Casual Wear 2.28 2.42 0.06 %
  • Cairo Oils & Soap 0.259 0.259 0.00 %
  • Egyptian Transport (EGYTRANS) 5.71 5.84 0.02 %
  • Arab Real Estate Investment (ALCO) 1.74 1.83 0.05 %
  • EFG Holding Group 20.75 20.58 -0.01 %
  • Iron and steel for mines and quarries 4.2 4.45 0.06 %
  • Integrated Engineering Group S.A.E 0.185 0.193 0.04 %
  • Arabia Investments Holding 0.502 0.506 0.01 %
  • Al Khair River For Development Agricultural Investment&Envir 0.54 0.538 0.00 %
  • Misr National Steel - Ataqa 5.26 5.3 0.01 %
  • Industrial & Engineering Projects 0.258 0.257 0.00 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 3.46 3.65 0.05 %
  • Premium Healthcare Group 0.721 0.7 -0.03 %
  • Orascom Financial Holding 0.363 0.36 -0.01 %
  • Palm Hills Development Company 6.18 5.96 -0.04 %
  • Belton Holding 2.86 2.85 0.00 %
  • Arab Ceramics - Ceramica Remas 0.907 0.928 0.02 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.49 3.49 0.00 %
  • Act Financial 3.21 3.23 0.01 %
  • Giza General Contracting 0.45 0.443 -0.02 %
  • Canal Shipping Agencies 25.48 28.02 0.10 %
  • Speed Medical 0.354 0.355 0.00 %
  • El Arabia Engineering Industries 1.47 1.45 -0.01 %
  • Arab Developers Holding 0.325 0.325 0.00 %
  • Egyptians Housing Development & Reconstruction 0.359 0.355 -0.01 %
  • Cooper for Commercial Investment and Real Estate Development 0.397 0.395 -0.01 %
  • Medical Packaging Company 1.25 1.24 -0.01 %
  • Commercial International Bank (Egypt) CIB 81.49 82.35 0.01 %
  • Mansourah Poultry 1.48 1.47 -0.01 %
  • Zahraa Maadi Investment & Development 7 7.26 0.04 %
  • Universal For Paper and Packaging Materials (Unipack 0.578 0.57 -0.01 %
  • Amer Group Holding 1.14 1.13 -0.01 %
  • Arab Cotton Ginning 8.32 8.36 0.00 %
  • Atlas Investment & Food Industries 0.881 0.878 0.00 %
  • Citadel Capital - Common Shares 2.27 2.24 -0.01 %
  • Taqa Arabia 12.97 13.31 0.03 %
  • Heliopolis Housing 9.65 9.53 -0.01 %
  • Lotus For Agricultural Investments And Development 0.61 0.603 -0.01 %
  • El Nasr Clothes & Textiles (Kabo) 3.65 3.94 0.08 %
  • Eastern Company 29.49 30 0.02 %
  • Raya Holding for Financial Investments 3.16 3.16 0.00 %
  • Fawry For Banking Technology And Electronic Payment 8.4 8.41 0.00 %
  • Arab Gathering Investment 2.77 2.77 0.00 %
  • Digitize for Investment 3.72 3.69 -0.01 %
  • Oden Financial Investments 1.95 1.91 -0.02 %
  • Mena Touristic & Real Estate Investment 4.32 4.13 -0.04 %
  • Ibnsina Pharma 6.51 6.42 -0.01 %
  • Macro Group Pharmaceuticals -Macro Capital 2.42 2.42 0.00 %
  • Northern Upper Egypt Development & Agricultural Production 2.35 2.46 0.05 %
  • Sharkia National Food 4.86 5.16 0.06 %
  • Upper Egypt Contracting 0.95 0.952 0.00 %
  • MM Group For Industry And International Trade 7.19 7.2 0.00 %
  • Edita Food Industries S.A.E 28.27 29.36 0.04 %
  • Medinet Masr Housing 4.08 4.04 -0.01 %
  • Lecico Egypt 28.91 30.13 0.04 %
  • Aspire Capital Holding for Financial Investments 0.273 0.275 0.01 %
  • Emaar Misr for Development 8 7.9 -0.01 %
  • T M G Holding 56.88 57.2 0.01 %
  • Al Tawfeek Leasing Company-A.T.LEASE 4.43 4.67 0.05 %
  • South Valley Cement 3.51 3.47 -0.01 %
  • Raya Contact Center 6.85 6.81 -0.01 %
  • Sharm Dreams Co. for Tourism Investment 18.06 19.1 0.06 %
  • El Kahera Housing 1.95 1.95 0.00 %
  • Jadwa Industrial Development 4.89 4.78 -0.02 %
  • A Capital Holding 2.64 2.6 -0.02 %
  • Oriental Weavers 25.61 25.43 -0.01 %
  • Arab for management Co. 0.982 0.983 0.00 %
  • Orascom Development Egypt 16 15.81 -0.01 %
  • Arab Valves Company 4.09 4.14 0.01 %
  • Remco for Touristic Villages Construction 3.31 3.36 0.02 %
  • Export Development Bank of Egypt (EDBE) 18.89 18.87 0.00 %
  • Al Moasher for Programming and Information Dissemination 3.98 3.6 -0.10 %
  • Egyptian for Developing Building Materials 0.297 0.299 0.01 %
  • Ceramic & Porcelain 11.25 11.47 0.02 %
  • Egyptian Electrical Cables 2.86 2.86 0.00 %
  • The Egyptian Modern Education Systems 0.34 0.34 0.00 %
  • Prime Holding 0.63 0.645 0.02 %
  • Sidi Kerir Petrochemicals 20.65 20.55 0.00 %
  • Alexandria Containers and goods 22.88 22.36 -0.02 %
  • Engineering Industries (ICON) 26.42 26.2 -0.01 %
  • Credit Agricole Egypt 21.6 21.62 0.00 %
  • Nasr Company for Civil Works 3.9 3.87 -0.01 %
  • Alexandria Mineral Oils Company 7.73 7.66 -0.01 %
  • Misr Cement (Qena) 26.65 26.15 -0.02 %
  • M.B Engineering 2.34 2.27 -0.03 %
  • El Shams Housing & Urbanization 6.41 6.37 -0.01 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.37 1.37 0.00 %
  • Fitness Prime 1.49 1.48 -0.01 %
  • Osool ESB Securities Brokerage 0.729 0.717 -0.02 %
  • International Business Corporation For Trading and Agencies 3.22 3.44 0.07 %
  • Ezz Steel 102.8 104.66 0.02 %
  • Egyptian Media Production City 24.3 24.42 0.00 %
  • Six of October Development & Investment (SODIC) 60.7 62.14 0.02 %
  • Rikaz Holding for Financial Investments 2.1 2.31 0.10 %
  • Abu Dhabi Islamic Bank- Egypt 42.5 43.16 0.02 %
  • Egyptian Kuwaiti Holding LE 32.42 32.7 0.01 %
  • E-Finance For Digital and Financial Investements SAE 20.34 20.61 0.01 %
  • Pioneers Properties for Development 3.3 3.3 0.00 %
  • GB Corp 14.5 14.38 -0.01 %
  • Egyptian Chemical Industries (Kima) 7.98 7.92 -0.01 %
  • Juhayna Food Industries 33.29 32.5 -0.02 %
  • Telecom Egypt 32.93 32.9 0.00 %
  • El Ezz Porcelain (Gemma) 25.4 25.36 0.00 %
  • Arab Aluminum 14.74 14.91 0.01 %
  • International company For Medical Industries -ICMI 1.92 1.86 -0.03 %
  • Cleopatra Hospital Company 8.21 8.04 -0.02 %
  • Barbary Investment Group ( BIG) 0.137 0.137 0.00 %
  • Extracted Oils 3.08 3.04 -0.01 %
  • Arabian Cement Company 15.02 14.87 -0.01 %
  • Suez Canal Bank 24.51 23.64 -0.04 %
  • C I Capital Holding 5.88 5.85 -0.01 %
  • Elwadi For International Investment & Development 0.658 0.654 -0.01 %
  • Egyptian Real Estate Group 0.666 0.669 0.00 %
  • Cairo Poultry 15.5 15.7 0.01 %
  • International Company For Fertilizers & Chemicals 10.37 10.39 0.00 %
  • First Investment Company And Real Estate Development 1.98 2.11 0.07 %
  • Arab Development & Real Estate Investment 1.08 1.08 0.00 %
  • International Agricultural Products 18.74 18.78 0.00 %
  • Egypt for Poultry 4.52 4.46 -0.01 %
  • B Investments Holding S . A . E 24.82 25.3 0.02 %
  • Golden Coast Company 1.13 1.12 -0.01 %
  • Alexandria Spinning & Weaving (SPINALEX) 8.93 8.97 0.00 %
  • Abou Kir Fertilizers 53.5 53.25 0.00 %
  • AJWA for Food Industries company Egypt 78.96 79.23 0.00 %
  • Ismailia Misr Poultry 9.68 9.68 0.00 %
  • Obour Land For Food Industries 18.25 18.54 0.02 %
  • Egyptian Iron & Steel 50.22 48.74 -0.03 %
  • El Obour Real Estate Investment 8.81 8.75 -0.01 %
  • Al Fanar Contracting Construction Trade Import And Export Co 3.18 3.1 -0.03 %
  • Maridive & oil services 0.375 0.376 0.00 %
  • Egyptian Kuwaiti Holding LE 0.775 0.767 -0.01 %
  • Kafr El Zayat Pesticides 13.3 13.5 0.02 %
  • ELSWEDY CABLES 89.1 87.31 -0.02 %
  • Misr Beni Suef Cement 58.63 62.77 0.07 %
  • Al Baraka Bank Egypt 13.59 13.42 -0.01 %
  • Misr Fretilizers Production Company - Mopco 41 40.94 0.00 %
  • Egyptian for Tourism Resorts 5.69 5.69 0.00 %
  • Reacap Financial Investments 6.85 6.81 -0.01 %
  • GITEX for commercial and industrial investments 0.039 0.041 0.05 %
  • Orascom Construction PLC 288.51 286.1 -0.01 %
  • Tanmia for real estate investment 3.3 3.29 0.00 %
  • Egypt Aluminum 112 112.41 0.00 %
  • Rubex Plastics 6.51 6.38 -0.02 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 4.14 4.21 0.02 %
  • GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 0.95 0.95 0.00 %
  • Gulf Canadian Real Estate Investment Co. 33.94 35.63 0.05 %
  • International Co For Investment & Development 3.59 3.61 0.01 %
  • Egyptian Arabian (cmar) Securities Brokerage EAC 4.05 3.83 -0.05 %
  • Misr Chemical Industries 29.61 29.93 0.01 %
  • El Ahli Investment and Development 31.57 31.45 0.00 %
  • United Housing & Development 5.86 5.85 0.00 %
  • Contact Financial Holding 4.7 4.7 0.00 %
  • Cairo Investment & Real Estate Development CIRA Education 14.05 14.12 0.00 %
  • Naeem Holding 0.151 0.15 -0.01 %
  • Natural Gas & Mining Project (Egypt Gas) 41.99 41.68 -0.01 %
  • Arabian Food Industries DOMTY 26.97 26.92 0.00 %
  • Ismailia Development and Real Estate Co 14.34 14.26 -0.01 %
  • Egyptian International Pharmaceuticals (EIPICO) 45.17 45.1 0.00 %
  • Sinai Cement 32.8 32.85 0.00 %
  • Vertika for Industry & Trade 1.93 1.74 -0.10 %
  • Nozha International Hospital 8.49 8.63 0.02 %
  • BID El badr investment and development 1.55 1.51 -0.03 %
  • Taaleem Management Services 10.11 10 -0.01 %
  • ARAB POLVARA SPINNING & WEAVING CO. 8.3 8.31 0.00 %
  • Misr Hotels 29.42 29.64 0.01 %
  • Memphis Pharmaceuticals 51.74 50.01 -0.03 %
  • Faisal Islamic Bank of Egypt 39.15 39.08 0.00 %
  • Asek Company for Mining - Ascom 37.91 37.84 0.00 %
  • Delta Sugar 58.73 58.91 0.00 %
  • Alexandria Flour Mills 25.89 25.92 0.00 %
  • Samad Misr -EGYFERT 81.73 82.35 0.01 %
  • Alexandria New Medical Center 20.24 19.85 -0.02 %
  • Qatar National Bank - QNB 34.29 34.5 0.01 %
  • Faisal Islamic Bank of Egypt 1.02 1.03 0.01 %
  • Gharbia Islamic Housing Development 24.39 25.01 0.03 %
  • Acrow Misr 72.04 73.11 0.01 %
  • Housing & Development Bank 52.58 52.82 0.00 %
  • Ismailia National Food Industries 64.49 65.77 0.02 %
  • Nile Pharmaceuticals 52.29 51.33 -0.02 %
  • El Ahram Co. For Printing And Packing 8.36 8.36 0.00 %
  • National Housing for Professional Syndicates 68.44 68.1 0.00 %
  • Grand Capital 8.89 8.89 0.00 %
  • TransOceans Tours 0.039 0.039 0.00 %
  • Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
  • Golden Textiles & Clothes Wool 26.39 26 -0.01 %
  • Rakta Paper Manufacturing 18.85 18.85 0.00 %
  • Glaxo Smith Kline 40.27 39.88 -0.01 %
  • Development & Engineering Consultants 51.08 50.95 0.00 %
  • Misr Kuwait Investment & Trading Co. 2.43 2.43 0.00 %
  • Alexandria National Company for Financial Investment 21.71 21.71 0.00 %
  • El Nasr For Manufacturing Agricultural Crops 18.3 18.3 0.00 %
  • Egyptian Gulf Bank 0.273 0.273 0.00 %
  • Concrete Fashion Group for Investments 0.13 0.13 0.00 %
  • North Cairo Mills 39.83 39.83 0.00 %
  • Rowad Tourism (Al Rowad) 32.33 32.33 0.00 %
  • General Silos & Storage 198.33 196.98 -0.01 %
  • Cairo Pharmaceuticals 112.99 112.99 0.00 %
  • Misr Duty Free Shops 29.15 29.15 0.00 %
  • Egyptian Financial & Industrial 146.02 145.5 0.00 %
  • Saudi Egyptian Investment & Finance 64.82 64.82 0.00 %
  • Union Pharmacist Company For Medical Services and Investment 2.97 2.97 0.00 %
  • Egyptian Satellites (NileSat) 6.81 6.8 0.00 %
  • Alexandria Pharmaceuticals 303.32 299.96 -0.01 %
  • General Company For Land Reclamation,Development & Reconstru 49.32 49.32 0.00 %
  • Cairo Educational Services 28.21 28.21 0.00 %
  • El Kahera El Watania Investment 29.95 29.95 0.00 %
  • EGX 30 INDEX ETF 34.31 34.31 0.00 %
  • Wadi Kom Ombo Land Reclamation 91.26 91.26 0.00 %
  • Upper Egypt Flour Mills 308.79 311.02 0.01 %
  • Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
  • Mohandes Insurance 21.56 21.56 0.00 %
  • Minapharm Pharmaceuticals 188.3 188.3 0.00 %
  • Misr Oils & Soap 62.1 62.1 0.00 %
  • Delta For Printing & Packaging 82.78 82.78 0.00 %
  • East Delta Flour Mills 243 243 0.00 %
  • Middle & West Delta Flour Mills 293.95 293.95 0.00 %
  • Middle Egypt Flour Mills 47.38 47.38 0.00 %
  • UTOPIA 29 29 0.00 %
  • El Arabia for Land Reclamation 55.29 55.29 0.00 %
  • Sues Canal Company For Technology Settling 87.65 87.65 0.00 %
  • October Pharma 109.14 109.14 0.00 %
  • Arab Pharmaceuticals 112.27 112.27 0.00 %
  • Pyramisa Hotels 129.47 129.47 0.00 %
  • Delta Insurance 14.23 14.23 0.00 %

Suez Canal Bank S.A.E

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2024-12-03 24.51 23.64 -0.87 23.64 24.52 23.1 59378 24 8859 23.61 483250 11557336 227
2024-12-02 23.61 24.51 0.91 24.52 24.75 23.8 54216 24.74 44636 24.2 181966 4420561 387
2024-12-01 22.7 23.61 0.91 23.61 24.5 22.85 62442 24 81942 23.61 175631 4200688 419
2024-11-28 23.32 22.7 -0.62 22.7 23.32 22.42 43964 22.42 72344 22.65 105175 2403676 208
2024-11-27 23.53 23.32 -0.21 23.32 24 22.84 80580 23.43 71485 23.05 467515 11030332 280
2024-11-26 24.46 23.53 -0.93 23.53 24.96 23.45 60823 23.98 72041 24 205009 4894550 362
2024-11-25 23.91 24.46 0.59 24.5 25.6 23.5 40672 24.85 75220 24.5 316572 7771090 510
2024-11-24 24.5 23.91 -0.59 23.91 26.14 23.8 27332 24.5 80312 23.91 509569 12812860 839
2024-11-21 22.78 24.5 1.72 24.5 25.49 22.35 14760 25.5 80886 24.3 604175 14462029 777
2024-11-20 21.81 22.78 0.97 22.78 22.86 21.85 45068 22.88 76902 22.2 452613 10172503 559
2024-11-19 20.71 21.81 1.1 21.81 22.24 20.8 72687 21.8 78965 21.18 504261 10859287 614
2024-11-18 19.99 20.71 0.72 20.71 21.94 20.2 41239 21 79357 20.5 200684 4208256 476
2024-11-17 19.52 19.99 0.47 19.99 20.37 19.4 17561 20.06 80073 19.76 286467 5691181 392
2024-11-14 18.55 19.52 0.97 19.52 20.29 18.5 16071 19.85 8744 19.21 409740 8046048 419
2024-11-13 18.91 18.55 -0.36 18.55 18.9 18.25 96893 18.88 22375 18.5 96217 1783276 220
2024-11-12 16.87 18.91 1.93 18.8 19.01 17 109514 18.8 87502 18.85 610753 10908411 460
2024-11-11 16.62 16.87 0.23 16.85 17.12 16.65 120828 16.99 41686 16.83 42752 723284 110
2024-11-10 17.12 16.62 -0.49 16.63 17.6 16.53 67314 17.15 39450 16.51 146267 2467208 197
2024-11-07 16.01 17.12 1.11 17.12 18.01 15.81 37846 17.7 30520 16.8 653231 11296880 534
2024-11-06 16.1 16.01 0.07 16.17 16.38 16 122333 16.25 48619 16.05 48182 775199 101
2024-11-05 15.93 16.1 0.07 16 16.37 15.93 140227 16.37 40300 16 102130 1651968 189
2024-10-24 15.15 15.27 0.08 15.23 15.45 15.11 163716 15.4 26410 15.18 59349 912213 105
2024-10-23 15.01 15.15 0.14 15.15 15.38 15 173022 15.25 24695 15.1 134524 2052121 136
2024-10-22 14.64 15.01 0.56 15.2 15.34 14.8 199800 15.2 18319 14.96 58102 876272 124
2024-10-21 15.07 14.64 -0.09 14.98 15.3 14.4 195921 15.28 14972 14.98 53406 782334 122
2024-10-20 15.24 15.07 -0.14 15.1 15.45 14.51 241789 15.1 20286 14.82 26883 404682 101
2024-10-17 15.11 15.24 0.13 15.24 15.33 15 163277 15.73 19438 15.02 46838 710592 134
2024-10-15 15.5 15.5 0 15.5 15.82 15.27 230994 15.73 45417 15.39 10687 164678 73
2024-10-14 15.5 15.5 -0.05 15.45 15.7 15.26 206830 15.65 27621 15.26 12159 186618 73
2024-10-13 15.21 15.5 0.07 15.28 16.1 15.17 205395 15.7 45470 15.27 109331 1711324 154
2024-10-10 15.21 15.21 0 15.21 15.6 15.07 182116 15.5 22207 15.17 22129 336634 99
2024-10-09 15.22 15.21 0.21 15.43 15.49 15.1 195145 15.6 22384 15.16 26172 398656 96
2024-10-08 15.59 15.22 -0.32 15.27 15.85 15.05 134374 15.74 21326 15.1 39655 609362 112
2024-10-07 15.4 15.59 0.49 15.89 16.2 15.4 178180 15.89 42202 15.55 173549 2756554 198
2024-10-03 15.34 15.4 0.06 15.4 15.67 15.31 141494 15.57 43827 15.3 40977 632041 91
2024-10-02 15.82 15.34 -0.48 15.34 15.87 15.03 154716 15.58 60506 15.27 93585 1441825 145
2024-10-01 15.86 15.82 -0.04 15.82 16.13 15.7 143015 15.89 41959 15.7 75747 1198006 170
2024-09-30 15.38 15.86 0.48 15.86 16.25 15.55 120070 16.15 58906 15.75 343244 5477644 286
2024-09-29 15.38 15.38 0.12 15.5 15.65 15 198737 15.58 42698 15.26 150097 2303294 200
2024-09-26 15.35 15.38 -0.07 15.28 15.65 15.25 185064 15.64 38590 15.25 83191 1286758 129
2024-09-25 15.46 15.35 -0.17 15.29 15.5 15.23 99935 15.57 46814 15.27 33938 519746 105
2024-09-24 15.31 15.46 -0.06 15.25 15.6 15.21 63949 15.58 39672 15.25 19896 307492 74
2024-09-23 15.35 15.31 0.05 15.4 15.59 15.2 127458 15.56 38521 15.2 59308 912466 94
2024-09-22 15.77 15.35 -0.42 15.35 15.8 15.3 126594 15.6 89005 15.28 88450 1361958 135
2024-09-19 15.2 15.77 0.22 15.42 16.19 15.28 117002 15.6 46571 15.42 124244 1959801 141
2024-09-18 15.2 15.2 0.14 15.34 15.4 15.1 128129 15.37 44978 15.2 31204 474585 59
2024-09-17 15.4 15.2 -0.2 15.2 15.4 15.16 132189 15.3 42148 15.2 38426 585256 87
2024-09-16 15.34 15.4 0.06 15.4 15.44 15.2 81846 15.44 38888 15.21 29959 461071 75
2024-09-12 15.34 15.34 0.01 15.35 15.45 15.22 136725 15.43 36875 15.21 13957 213063 62
2024-09-11 15.22 15.34 0.17 15.39 15.4 15.08 141980 15.39 41236 15.21 44169 675968 89
2024-09-10 15.22 15.22 0.01 15.23 15.35 15.02 142086 15.24 41313 15.06 7710 117184 57
2024-09-09 15.12 15.22 0.23 15.35 15.35 15 131917 15.35 41253 15.2 60640 921999 94
2024-09-08 15.29 15.12 -0.17 15.12 15.29 14.69 169093 15.26 46071 14.82 107717 1625874 138
2024-09-05 15.21 15.29 0.08 15.29 15.3 15.21 115498 15.29 36391 15.2 21191 323954 64
2024-09-04 15.22 15.21 -0.01 15.21 15.24 15.05 166078 15.24 50105 15.2 92408 1403061 93
2024-09-03 15.2 15.22 0.1 15.3 15.3 15.16 167399 15.3 42812 15.2 45726 697593 69
2024-09-01 15.23 15.25 -0.01 15.22 15.4 15.15 178801 15.34 38771 15.22 47490 725127 117
2024-08-29 15.21 15.23 0.09 15.3 15.38 15.2 177688 15.37 34426 16 22087 336326 84
2024-08-28 15.23 15.21 0.04 15.27 15.37 15.2 180497 15.27 42459 18.27 43151 656702 98
2024-08-27 15.38 15.23 -0.15 15.23 15.48 15.2 156304 15.37 42959 15.23 44478 677917 114
2024-08-26 15.35 15.38 0.13 15.48 15.59 15.32 128767 15.5 33236 15.3 59676 917840 98
2024-08-25 15.33 15.35 0.02 15.35 15.73 15.34 117249 15.6 38586 15.33 101339 1562067 110
2024-08-22 15.61 15.33 -0.28 15.33 15.81 15.2 125843 15.8 22446 15.23 134501 2072498 216
2024-08-21 15.08 15.61 0.53 15.61 16.43 14.94 104622 15.71 25606 15.53 16227536 246128236 550
2024-08-20 14.64 15.08 0.44 15.08 15.25 14.5 84889 15.3 94764 14.9 122685 1819709 203
2024-08-19 14.64 14.64 -0.39 14.25 14.64 14.15 157296 14.5 26807 14.25 9973 143026 68
2024-08-18 14.49 14.64 0.01 14.5 14.8 14.31 105873 14.78 27486 14.4 22070 323070 87
2024-08-15 14.21 14.49 0.28 14.49 14.65 14 105900 14.63 32661 14.31 109857 1578651 119
2024-08-14 14.02 14.21 0.32 14.34 14.64 14 67098 14.34 28411 14.11 94036 1348534 134
2024-08-13 14.02 14.02 -0.21 13.81 14.12 13.81 128612 14.1 16156 13.7 17325 241208 60
2024-08-12 14.05 14.02 -0.15 13.9 14.33 13.9 107499 14.06 16141 13.9 60799 855189 99
2024-08-11 13.93 14.05 0.17 14.1 14.4 13.75 112007 14.03 16439 14.01 102563 1439005 115
2024-08-08 13.82 13.93 -0.08 13.74 14.1 13.73 128594 13.98 5778 13.82 34124 475896 94
2024-08-07 13.96 13.82 0.02 13.98 14.09 13.7 115276 14.05 8669 13.9 97134 1354384 88
2024-08-06 13.54 13.96 0.42 13.96 14.08 13.5 114689 14 30223 13.73 68479 952935 97
2024-08-05 13.96 13.54 -0.75 13.21 13.9 13.02 85852 13.89 11436 13.1 33214 448772 98
2024-08-04 14.53 13.96 -0.63 13.9 14.4 13.9 123069 14 14625 13.91 51119 717614 150
2024-08-01 14.52 14.53 -0.11 14.41 14.85 14.41 122191 14.7 22955 14.41 35448 517442 117
2024-07-31 14.47 14.52 0.03 14.5 14.8 14.36 136468 14.63 39367 14.5 46294 673920 105
2024-07-30 14.47 14.47 0.03 14.5 14.68 14.17 102379 14.5 27395 14.3 16584 240091 90
2024-07-29 14.72 14.47 -0.25 14.47 14.75 14.16 152296 14.64 20515 14.25 316486 4578974 96
2024-07-28 14.69 14.72 0.03 14.72 14.88 14.34 152532 14.85 20657 14.34 20713 304859 121
2024-07-24 15.03 14.69 -0.31 14.72 15.2 14.44 111756 15 16168 14.45 92115 1365406 160
2024-07-23 13.99 15.03 1.04 15.03 15.25 13.92 96981 15.25 15561 14.33 160153 2326333 253
2024-07-22 13.78 13.99 0.14 13.92 14.09 13.63 95535 14.01 14979 13.91 104153 1457245 170
2024-07-21 13.73 13.78 0.08 13.81 13.81 13.5 94493 13.81 13177 13.55 62345 852698 135
2024-07-18 13.73 13.73 0.04 13.77 13.87 13.61 89731 13.85 14068 13.57 25552 351273 86
2024-07-17 13.48 13.73 0.27 13.75 13.79 13.15 92023 13.75 17295 13.54 73678 1002092 153
2024-07-16 13.48 13.48 0 13.48 13.48 13.04 91954 13.37 12032 13.03 19231 253531 68
2024-07-15 13.48 13.48 -0.1 13.38 13.72 13.05 92257 13.35 10260 13.14 17896 239152 88
2024-07-14 13.48 13.48 -0.08 13.4 13.69 13.35 91426 13.49 9936 13.35 21779 294421 89
2024-07-10 13.53 13.48 -0.12 13.41 13.69 13.4 33176 13.75 10519 13.4 25630 345507 113
2024-07-09 13.43 13.53 0.02 13.45 13.8 13.4 103680 13.77 11471 13.4 45389 618939 132
2024-07-08 13.49 13.43 0 13.49 13.74 13.33 91820 13.61 12947 13.43 29675 399597 41
2024-07-07 13.54 13.49 -0.05 13.49 13.87 13.26 84816 13.84 13702 13.25 25602 345448 50
2024-07-04 13.5 13.54 0.17 13.67 13.67 13.17 72275 13.7 15319 13.3 75631 1018587 92
2024-07-03 13.21 13.5 -0.03 13.18 13.99 13.18 89097 13.7 16546 13.18 28574 386563 44
2024-07-02 13.21 13.21 0.04 13.25 13.43 13.12 69677 13.39 13644 13.12 12985 172089 37
2024-07-01 13.21 13.21 0.03 13.24 13.5 13.17 69052 13.46 13715 13.17 13870 184480 54
2024-06-27 12.8 13.21 0.45 13.25 13.5 12.82 15099 13.5 13758 13.1 46835 614140 65
2024-06-26 12.75 12.8 0.05 12.8 12.87 12.7 21651 12.85 12361 12.7 96898 1238279 55
2024-06-24 12.66 12.72 0.01 12.67 13 12.67 35103 12.88 14426 12.6 47851 611533 40
2024-06-23 12.67 12.66 -0.08 12.59 12.72 12.4 39730 12.73 12865 12.5 34094 431784 42
2024-06-13 12.67 12.67 0.01 12.68 12.68 12.5 38199 12.68 20680 12.39 8539 106903 13
2024-06-12 12.67 12.67 -0.04 12.63 12.67 12.37 39256 12.63 23555 12.43 4432 55747 4
2024-06-11 12.67 12.67 -0.27 12.4 12.63 12.4 39428 12.73 18010 12.35 12448 156745 22
2024-06-10 12.67 12.67 -0.17 12.5 12.6 12.38 47385 12.63 17200 12.35 19470 242816 22
2024-06-09 12.67 12.67 -0.17 12.5 12.69 12.34 53493 12.6 15371 12.37 6951 86810 20
2024-06-06 12.67 12.67 -0.17 12.5 12.8 12.43 41321 12.69 14974 12.4 14425 182129 19
2024-06-05 12.67 12.67 -0.06 12.61 12.83 12.61 42231 12.83 20537 12.61 16233 205444 24
2024-06-04 12.67 12.67 0 12.67 12.86 12.67 42238 12.77 31689 12.67 4523 57477 13
2024-06-03 12.69 12.67 -0.02 12.67 12.9 12.59 43486 12.85 29413 12.52 30913 391793 50
2024-06-02 12.7 12.69 -0.02 12.68 12.97 12.65 28531 12.98 15331 12.52 83299 1060672 116
2024-05-30 12.7 12.7 -0.02 12.68 12.8 12.66 23939 12.85 19406 12.66 22373 284165 35
2024-05-29 12.7 12.7 0 12.7 12.98 12.67 26389 12.85 38528 12.61 21509 273894 34
2024-05-28 12.7 12.7 0.1 12.8 12.84 12.62 23531 13.1 40528 12.61 14719 187508 22
2024-05-27 12.99 12.7 -0.29 12.7 13.01 12.64 22281 13.1 21578 12.61 66153 845000 67
2024-05-26 12.81 12.99 0.05 12.86 13.26 12.75 23828 13.3 44864 12.87 63606 828955 46
2024-05-23 12.78 12.81 0.12 12.9 12.98 12.71 28017 13.05 28732 12.61 40719 522020 39
2024-05-22 13.02 12.78 -0.2 12.82 13.13 12.65 34998 13.05 42347 12.55 66785 853347 70
2024-05-20 13 13.02 0.02 13.02 13.29 12.91 14046 13.35 20972 12.91 94548 1241919 96
2024-05-19 12.47 13 0.53 13 13.19 12.86 13218 13.2 5347 13 110009 1431035 91
2024-05-16 12.49 12.47 0.08 12.57 12.6 12.2 15890 12.8 4243 12.55 44843 555932 57
2024-05-15 12.49 12.49 0 12.49 12.66 12.27 15079 12.6 21661 12.12 10899 135741 20
2024-05-14 12.4 12.49 0.09 12.49 12.8 12.3 14444 12.7 21001 12.07 52463 651592 59
2024-04-30 12.9 12.11 -0.79 12.11 13.21 12 40827 12.86 3265 11.91 56422 702820 63
2024-03-30 13.96 13.42 -0.69 13.27 13.8 13.1 45683 13.95 225 13.1 38124 516342 58
All data delayed 20 minutes during session

Copyright © TEA Computers All Rights Reserved 2020