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 %

Integrated Diagnostics Holdings plc

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 20.24 20.24 1.16 21.4 21.4 21.4 84727 21.4 11800 21.01 23 492 1
2022-01-09 20.24 20.24 1.16 21.4 21.4 21 85114 21.4 14944 21 136 2880 4
2022-01-05 20.24 20.24 0.46 20.7 20.7 20.7 85100 21.91 14815 20.75 490 10143 1
2022-01-04 20.24 20.24 -20.24 0 0 0 86100 21.91 16265 20.72 0 0 0
2022-01-03 20.24 20.24 -20.24 0 0 0 85600 21.91 14275 20.65 0 0 0
2022-01-02 20.24 20.24 1.26 21.5 22 21.5 86600 21.91 16156 21.5 504 11086 2
2021-12-30 20.24 20.24 1.75 21.99 21.99 21.99 99244 21.99 3155 20.24 607 13348 2
2021-12-29 20.24 20.24 0 20.24 20.24 20.24 98651 21.99 3840 20.24 250 5060 1
2021-12-28 20.24 20.24 -20.24 0 0 0 98951 21.99 3599 20.25 0 0 0
2021-12-27 20.24 20.24 -20.24 0 0 0 99951 21.99 6810 20.75 0 0 0
2021-12-26 20.24 20.24 1.75 21.99 21.99 20.75 104951 21.99 5820 20.75 338 7159 4
2021-12-23 20.24 20.24 0.51 20.75 20.75 20.75 103786 21.39 40764 20.76 200 4150 1
2021-12-22 20.24 20.24 0.76 21 21.5 20.51 103786 21.39 47770 21 11550 240637 8
2021-12-21 19.1 20.24 1.9 21 21 19.75 109017 21 79274 21 32413 655419 12
2021-12-20 19.1 19.1 -19.1 0 0 0 76067 20.5 36260 19.5 0 0 0
2021-12-19 19.1 19.1 -19.1 0 0 0 16455 21 42908 20 0 0 0
2021-12-16 19.1 19.1 -19.1 0 0 0 26557 21 37808 20 0 0 0
2021-12-15 19.1 19.1 0.4 19.5 19.5 19.5 26785 19.98 27771 19.1 1017 19832 1
2021-12-14 19 19.1 0.1 19.1 19.1 19.1 26332 21 28556 19.11 50000 955000 6
2021-12-13 19 19 0 19 19 19 26055 21.48 38012 19.1 150 2850 1
2021-12-12 19 19 0.5 19.5 19.5 19 25955 21.48 47840 19.5 270 5260 3
2021-12-09 19 19 0.5 19.5 19.5 18.5 26250 20 50656 19.5 7300 141150 5
2021-12-08 19 19 0 19 19 19 26726 21 47172 19 100 1900 1
2021-12-07 19 19 -19 0 0 0 86626 20 37055 18.5 0 0 0
2021-12-06 19 19 0 19 19.01 19 51226 21.5 58700 19 18968 360397 3
2021-12-05 19 19 -19 0 0 0 45968 21.5 37573 19.01 0 0 0
2021-12-02 19 19 0.5 19.5 19.5 19.5 45873 21.5 46864 19.5 304 5928 2
2021-12-01 19 19 -19 0 0 0 111173 21.98 48405 19.5 0 0 0
2021-11-30 19 19 0 19 19 19 46173 20 45774 19 36281 689339 2
2021-11-29 19 19 0 19 20 19 57454 19 22362 18.77 123297 2342943 24
2021-11-28 19 19 -19 0 0 0 11868 21.5 22642 19 0 0 0
2021-11-25 19 19 0 19 22 19 12428 21.6 40806 19 30195 573924 8
2021-11-24 18.58 19 0.42 19 19.01 19 70029 19 22666 18.65 112300 2133703 16
2021-11-23 18.58 18.58 -18.58 0 0 0 11739 21.6 38711 19.01 0 0 0
2021-11-22 18.58 18.58 3.42 22 22 21 11595 21.2 38911 20 280 6060 3
2021-11-21 18.58 18.58 -18.58 0 0 0 11509 20 28748 19 0 0 0
2021-11-18 18.58 18.58 1.03 19.61 19.75 19.61 12673 19.5 21693 18.61 820 16150 6
2021-11-17 18.58 18.58 1.12 19.7 21.5 19.51 2538 19.7 67911 19.61 1692 34331 10
2021-11-16 18.58 18.58 -18.58 0 0 0 2213 21.2 47684 19.5 0 0 0
2021-11-15 18.58 18.58 1.42 20 20 19.5 12000 20 22924 19.5 2000 39141 5
2021-11-14 18.58 18.58 0.42 19 19.5 18.61 2967 19.5 22933 19 25 475 3
2021-11-11 18.58 18.58 0.92 19.5 19.5 18.58 1971 19.48 68030 18.61 62 1154 2
2021-11-10 18.58 18.58 0.01 18.59 18.59 18.59 3072 19.5 73470 18.59 210 3904 2
2021-11-09 18.58 18.58 -18.58 0 0 0 3170 19.49 68434 18.52 0 0 0
2021-11-08 0 18.58 0 0 0 0 2170 19.5 17584 18.5 0 0 0
2021-11-07 19 18.58 -0.49 18.51 19.5 18.51 5372 19.5 18284 18.51 199032 3781547 8
2021-11-04 19 19 -19 0 0 0 4302 19.5 17584 18.5 0 0 0
2021-11-03 19 19 -19 0 0 0 4300 19.5 17584 18.5 0 0 0
2021-11-02 18.5 19 0.5 19 19 19 2200 19.5 57384 18.55 343392 6524448 5
2021-11-01 18.5 18.5 0 18.5 18.5 18.5 2302 19.5 22623 18.5 30000 555000 1
2021-10-31 18.5 18.5 -18.5 0 0 0 31302 19.5 108184 18.35 0 0 0
2021-10-28 18.5 18.5 -0.39 18.11 18.11 18.11 1200 19.5 79673 18.5 11 199 1
2021-10-27 18.5 18.5 0 18.5 18.5 18 2102 19.5 62177 18.5 5907 109279 2
2021-10-26 19 18.5 -0.5 18.5 19 18.2 3000 19.5 35425 18.11 192200 3631656 7
2021-10-25 18.2 19 0.8 19 19 18.99 48526 19.5 55491 18.3 1605462 30503777 24
2021-10-24 18.2 18.2 -0.09 18.11 18.11 18.01 91426 19 63391 18.11 16595 299876 3
2021-10-20 18.2 18.2 -18.2 0 0 0 47426 19 49033 18.1 0 0 0
2021-10-19 18.55 18.2 -0.35 18.2 18.21 18.2 13775 18.2 17686 18.1 40169 731077 8
2021-10-18 18.1 18.55 0.45 18.55 18.55 18.4 2204 18.55 22550 18.5 33550 620673 6
2021-10-17 18.1 18.1 0.3 18.4 18.4 18.1 2254 18.4 8033 18.5 205 3771 2
2021-10-14 18.5 18.1 -0.4 18.1 18.5 18.1 2254 18.4 16191 18.1 50837 940150 4
2021-10-13 18.4 18.5 0.1 18.5 18.5 18.5 60091 18.4 17028 18.1 50000 925000 2
2021-10-12 18.4 18.4 -18.4 0 0 0 88381 18.5 48575 18.1 0 0 0
2021-10-11 18.7 18.4 -0.3 18.4 18.4 18.1 163281 18.7 48475 18.2 650100 11766840 2
2021-10-10 19 18.7 -0.3 18.7 18.8 18.7 10706 18.74 38575 18.1 40003 748056 2
2021-10-06 19 19 -0.02 18.98 18.98 18.98 145980 18.75 68580 18.53 5 95 1
2021-10-05 19 19 -19 0 0 0 294955 18.85 68575 18.1 0 0 0
2021-10-04 19 19 0 19 19 18.99 149996 18.98 74276 18.3 107888 2049630 4
2021-10-03 19 19 -0.9 18.1 18.11 18.1 110358 18.99 49365 18.25 198 3584 3
2021-09-30 19 19 -0.09 18.91 18.91 18.91 111558 18.59 54474 18.11 21 397 1
2021-09-29 18.05 19 0.95 19 19 18.05 61543 18.91 47198 18.11 57921 1046987 7
2021-09-28 18.05 18.05 0.46 18.51 18.51 18.51 27029 19 58985 18.51 900 16660 3
2021-09-27 18.05 18.05 -18.05 0 0 0 27019 19 23525 18.51 0 0 0
2021-09-26 18.05 18.05 -18.05 0 0 0 26029 19 23525 18.51 0 0 0
2021-09-23 18.05 18.05 0.44 18.49 18.49 18.49 26019 19 46067 18.51 60 1109 1
2021-09-22 18.05 18.05 0 18.05 18.05 18.05 1079 18.49 41213 18.05 40000 722000 1
2021-09-21 18 18.05 0.05 18.05 18.05 18.03 66079 18.49 42786 18.05 41677 752240 4
2021-09-20 18 18 0.45 18.45 18.45 17.05 40224 18.45 47120 18.01 10465 192265 6
2021-09-19 18 18 0.15 18.15 18.15 18.15 51013 18.9 67815 18.15 20 363 2
2021-09-16 18 18 0 18 19 18 74052 18 59818 18.01 33217 598243 5
2021-09-15 18 18 0.01 18.01 18.02 18.01 37269 18.5 65679 18.01 3008 54184 3
2021-09-14 18 18 0.25 18.25 19.55 18.01 37287 19 82378 18.25 4179 76160 6
2021-09-13 18 18 -18 0 0 0 28646 19 56687 18.02 0 0 0
2021-09-12 18 18 -18 0 0 0 26426 20 13687 17.6 0 0 0
2021-09-09 18 18 -18 0 0 0 26926 20 53187 18 0 0 0
2021-09-08 18 18 -18 0 0 0 27047 19 14087 17.5 0 0 0
2021-09-07 18 18 -18 0 0 0 26026 19 9584 17.1 0 0 0
2021-09-06 18 18 0 18 18.1 18 25500 18.5 21058 18 154100 2773837 8
2021-09-05 18 18 0.25 18.25 18.25 18.25 30356 18.8 10307 18.1 2000 36500 1
2021-09-02 17.5 18 0.51 18.01 18.01 18 6114 19 12833 18.1 553081 9955460 13
2021-09-01 17.5 17.5 0 17.5 17.99 17.5 10000 18 12414 18 55176 965612 5
2021-08-31 17.5 17.5 -17.5 0 0 0 10000 18 10884 17.55 0 0 0
2021-08-30 17.5 17.5 1.5 19 19 17.5 15100 18 16208 18 100280 1755321 8
2021-08-29 17.5 17.5 -17.5 0 0 0 10161 18 10035 17.51 0 0 0
2021-08-26 17.5 17.5 -17.5 0 0 0 15196 17.99 11140 17.55 0 0 0
2021-08-25 17.5 17.5 -17.5 0 0 0 10161 18 10040 17.51 0 0 0
2021-08-24 17.5 17.5 -17.5 0 0 0 10061 18 10140 17.55 0 0 0
2021-08-23 17.5 17.5 -17.5 0 0 0 10201 18 10070 17.51 0 0 0
2021-08-22 17.5 17.5 0.49 17.99 17.99 17.6 10061 18 10700 18 480 8522 3
2021-08-19 17.5 17.5 0.2 17.7 17.7 17.6 10391 17.99 11491 17.7 3351 59003 4
2021-08-18 17.5 17.5 0 17.5 17.5 17.5 10391 17.99 16401 17.12 276010 4830176 11
2021-08-17 17.5 17.5 0 17.5 17.5 17.5 11261 17.5 16387 17.11 1700 29750 1
2021-08-16 17.5 17.5 0.49 17.99 17.99 17.11 12811 17.7 13987 17.08 130 2281 2
2021-08-15 18 17.5 -0.5 17.5 17.5 17.07 17029 17.7 14807 17.11 570145 9977475 9
2021-08-11 18 18 -1 17 17.1 17 12174 17.7 15331 17.01 2750 46927 3
2021-08-10 18 18 -18 0 0 0 10475 18.14 17237 17.16 0 0 0
2021-08-09 18 18 0 18 18 17.99 4359 18 23612 17.51 149504 2691069 12
2021-08-08 18 18 -18 0 0 0 602 18 34563 17.5 0 0 0
2021-08-05 18 18 -18 0 0 0 661 18 16107 17.45 0 0 0
2021-08-04 18 18 -18 0 0 0 750 18 17206 17.1 0 0 0
2021-08-03 18 18 -18 0 0 0 28255 17.99 15108 17.03 0 0 0
2021-08-02 18 18 -0.7 17.3 18.5 17.3 1046 18.7 47846 17.4 67 1230 2
2021-08-01 17.5 18 0.5 18 18.5 17.1 6229 18.1 15436 18 857697 15438593 11
2021-07-29 17.5 17.5 -0.48 17.02 18.1 17.02 60772 18 76339 17.5 95 1644 2
2021-07-28 17.5 17.5 0 17.5 17.5 17.06 2355 18.1 79542 17.5 395 6856 4
2021-07-27 17.49 17.5 0.01 17.5 17.5 17.4 990 19.23 24227 17.4 260790 4563290 7
2021-07-26 17.5 17.49 0 17.5 17.5 17 5876 18 39140 17.4 61860 1081720 3
2021-07-25 17.5 17.5 -0.5 17 17 17 8587 18.2 9588 17 2500 42500 1
2021-07-18 17.5 17.5 -17.5 0 0 0 3244 18.5 11387 17 0 0 0
2021-07-15 17.5 17.5 0 17.5 17.5 17.5 29827 17.7 11202 17 38672 676760 3
2021-07-14 17.5 17.5 -0.5 17 17.51 17 30427 17.71 11012 17 115710 2024880 8
2021-07-13 17.9 17.5 -0.4 17.5 17.5 17.5 34175 17.71 18649 17.5 27152 475160 5
2021-07-12 17.9 17.9 -0.9 17 17.5 17 98919 17.5 17945 17 298 5090 2
2021-07-11 17.9 17.9 -0.9 17 17 17 68848 17.8 11500 17 1000 17000 1
2021-07-08 18 17.9 -0.97 17.03 18 17.03 68487 17.99 14094 17.05 6472 115873 13
2021-07-07 17.99 18 0.01 18 18 18 73846 17.95 12000 17.5 156390 2815020 5
2021-07-06 18 17.99 -1 17 18 17 3186 18 13141 17.01 289430 5205979 25
2021-07-05 18 18 0 18 18 18 12156 18 14954 17.2 730 13140 3
2021-07-04 18 18 -0.05 17.95 18 17 80146 17.95 13412 17.2 574 10258 10
2021-06-30 18 18 1.8 19.8 19.8 18.59 380 19.8 12785 17.03 700 13620 3
2021-06-29 17.5 18 0.5 18 18 17.02 50649 18 23827 17.5 350048 6299846 9
2021-06-28 17.5 17.5 0 17.5 17.5 17.5 3289 17.69 19002 17.5 44506 778855 2
2021-06-27 17.5 17.5 0.2 17.7 17.7 17.69 15189 17.7 13755 17.01 250 4424 2
2021-06-24 17.09 17.5 0.61 17.7 17.7 17.2 47283 17.7 23635 17.5 535005 9362944 17
2021-06-23 17.51 17.09 -0.51 17 17.5 17 50669 17.7 33835 17.01 27000 461510 8
2021-06-22 17.51 17.51 -0.51 17 17 17 27380 17.89 36963 17.02 27 459 1
2021-06-21 17.51 17.51 0.39 17.9 17.9 17.9 6000 17.9 34330 17.5 1000 17900 1
2021-06-20 17.51 17.51 -17.51 0 0 0 4640 19 26140 17.01 0 0 0
2021-06-17 17.8 17.51 0 17.8 17.8 17.5 10073 17.8 33646 17.5 52027 911155 6
2021-06-16 17.8 17.8 -0.3 17.5 17.5 17.5 20000 17.8 63371 17.5 185 3238 2
2021-06-15 17.87 17.8 -0.37 17.5 17.85 17.5 17263 17.79 13556 17.5 5784 102978 11
2021-06-14 17.87 17.87 -0.05 17.82 17.82 17.82 13036 17.75 61160 17.5 48 855 1
2021-06-13 17.87 17.87 -0.04 17.83 17.83 17 42844 17.83 14511 17 1085 18466 3
2021-06-10 17.87 17.87 -0.87 17 17.98 17 13009 17.98 61300 17 4911 83516 8
2021-06-09 17.87 17.87 0.13 18 18 17.8 3039 18 11413 17.8 185 3310 5
2021-06-08 17.5 17.87 0.5 18 18 17.01 2127 18 11901 17 6610 118096 15
2021-06-07 17.5 17.5 0.39 17.89 17.94 16.21 46143 17.93 11162 17 3467 58332 16
2021-06-06 17.5 17.5 0 17.5 17.9 17.5 671 17.94 2255 17.5 2710 47712 7
2021-06-03 17.54 17.5 0.36 17.9 17.9 17.5 13331 17.89 26728 17.53 2244629 39281075 11
2021-06-02 17.5 17.54 0 17.5 17.81 17.5 4064 17.55 17568 17.52 6997 122716 15
2021-06-01 17.5 17.5 0.1 17.6 17.6 17.49 3177 17.6 6805 17.5 552635 9671118 9
2021-05-31 17.5 17.5 0 17.5 17.5 16.6 3551 17.94 1305 16.7 1262434 22092119 16
2021-05-30 17.5 17.5 -0.4 17.1 17.55 17.1 10564 17.1 1079 17 1317 22533 7
2021-05-27 17.49 17.5 0.06 17.55 17.55 17.21 20087 17.55 26475 17.35 225868 3952088 23
2021-05-26 17.5 17.49 -0.29 17.21 17.9 17.21 59405 17.47 26575 17.21 18927 330943 11
2021-05-25 17.5 17.5 0 17.5 17.6 17.5 88542 17.57 86105 17.5 4550118 79627318 72
2021-05-24 18.01 17.5 -0.51 17.5 18.01 17.22 99042 17.6 102642 17.22 426282 7459597 32
2021-05-23 18.4 18.01 -0.89 17.51 18.4 17.51 131092 18 55570 17.51 1203171 21672485 92
All data delayed 20 minutes during session