helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع

Edita Food Industries S.A.E

Home > Market Statistics > Analysis > Companies > Edita Food Industries S.A.E

  • Egyptians Housing Development & Reconstruction 0.325 0.358 0.10 %
  • Orascom Investment Holding 0.376 0.384 0.02 %
  • Citadel Capital - Common Shares 2.15 2.23 0.04 %
  • Cooper for Commercial Investment and Real Estate Development 0.458 0.499 0.09 %
  • MM Group For Industry And International Trade 6.53 7.38 0.13 %
  • Egyptians For Investment & Urban Development 0.197 0.202 0.03 %
  • The Egyptian Modern Education Systems 0.36 0.388 0.08 %
  • Cairo Oils & Soap 0.226 0.23 0.02 %
  • Mansourah Poultry 1.042 1.156 0.11 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.52 3.85 0.09 %
  • Amer Group Holding 1.28 1.3 0.02 %
  • Dice Sport & Casual Wear 1.58 1.66 0.05 %
  • Arabia Investments Holding 0.48 0.488 0.02 %
  • Belton Holding 2.9 3.05 0.05 %
  • South Valley Cement 3.66 4.07 0.11 %
  • Al Khair River For Development Agricultural Investment&Envir 0.487 0.499 0.02 %
  • Arab Developers Holding 0.332 0.337 0.02 %
  • Speed Medical 0.332 0.346 0.04 %
  • Arab Real Estate Investment (ALCO) 1.43 1.6 0.12 %
  • Industrial & Engineering Projects 0.239 0.243 0.02 %
  • City Lab 0.429 0.455 0.06 %
  • Egyptian for Tourism Resorts 5.38 5.78 0.07 %
  • Emaar Misr for Development 7.9 8.11 0.03 %
  • Raya Holding for Financial Investments 3.29 3.24 -0.02 %
  • Osool ESB Securities Brokerage 0.711 0.742 0.04 %
  • Palm Hills Development Company 5.6 5.75 0.03 %
  • Ibnsina Pharma 5.31 5.31 0.00 %
  • Orascom Financial Holding 0.305 0.309 0.01 %
  • Right Aspire Capital Holding for Financial Investments 0.05 0.048 -0.04 %
  • Aspire Capital Holding for Financial Investments 0.274 0.275 0.00 %
  • GB Corp 14.5 14.68 0.01 %
  • C I Capital Holding 5.6 6.04 0.08 %
  • Egyptian for Developing Building Materials 0.291 0.297 0.02 %
  • Kafr El Zayat Pesticides 11.34 12.06 0.06 %
  • Digitize for Investment 2.23 2.18 -0.02 %
  • Sharm Dreams Co. for Tourism Investment 15.7 18.84 0.20 %
  • El Kahera Housing 1.75 1.9 0.09 %
  • Giza General Contracting 0.368 0.385 0.05 %
  • Fawry For Banking Technology And Electronic Payment 7.97 8 0.00 %
  • Heliopolis Housing 9.65 9.64 0.00 %
  • Orascom Development Egypt 12.6 13.23 0.05 %
  • Elwadi For International Investment & Development 0.677 0.675 0.00 %
  • A Capital Holding 2.79 2.83 0.01 %
  • Medinet Masr Housing 3.96 3.97 0.00 %
  • Medical Packaging Company 1.25 1.27 0.02 %
  • Atlas Investment & Food Industries 0.745 0.744 0.00 %
  • Egyptian Transport (EGYTRANS) 4.25 4.29 0.01 %
  • Act Financial 2.99 3.02 0.01 %
  • Oden Financial Investments 1.6 1.7 0.06 %
  • Iron and steel for mines and quarries 4.14 4.18 0.01 %
  • EFG Holding Group 21 21.19 0.01 %
  • Mena Touristic & Real Estate Investment 2.16 2.24 0.04 %
  • Oriental Weavers 34.75 32.24 -0.07 %
  • Sidi Kerir Petrochemicals 20.77 21.2 0.02 %
  • Taqa Arabia 13.4 13.65 0.02 %
  • Commercial International Bank (Egypt) CIB 79.5 79.3 0.00 %
  • Egyptian Electrical Cables 2.82 2.82 0.00 %
  • Misr National Steel - Ataqa 4.45 4.41 -0.01 %
  • Alexandria Mineral Oils Company 7.7 7.83 0.02 %
  • M.B Engineering 2.84 2.87 0.01 %
  • Golden Coast Company 0.907 0.952 0.05 %
  • International Agricultural Products 15.35 16.45 0.07 %
  • Barbary Investment Group ( BIG) 0.126 0.127 0.01 %
  • Zahraa Maadi Investment & Development 7.1 7.49 0.05 %
  • Arab Gathering Investment 2.37 2.41 0.02 %
  • Arabian Cement Company 14.43 15.39 0.07 %
  • Six of October Development & Investment (SODIC) 65.8 65.29 -0.01 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 2.64 2.62 -0.01 %
  • Arab Ceramics - Ceramica Remas 0.821 0.815 -0.01 %
  • T M G Holding 58.99 58.49 -0.01 %
  • Remco for Touristic Villages Construction 3.3 3.32 0.01 %
  • Arab for management Co. 0.804 0.81 0.01 %
  • Misr Cement (Qena) 29.08 30.7 0.06 %
  • International company For Medical Industries -ICMI 1.91 1.86 -0.03 %
  • Egyptian Media Production City 28.64 28.4 -0.01 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.22 1.25 0.02 %
  • Natural Gas & Mining Project (Egypt Gas) 44.2 44.15 0.00 %
  • Canal Shipping Agencies 22.4 22.73 0.01 %
  • Lotus For Agricultural Investments And Development 0.385 0.388 0.01 %
  • El Ezz Porcelain (Gemma) 27.2 26.5 -0.03 %
  • Cairo Poultry 12.25 12.01 -0.02 %
  • Abou Kir Fertilizers 63.3 57.48 -0.09 %
  • Abu Dhabi Islamic Bank- Egypt 36.93 38.53 0.04 %
  • Ismailia Misr Poultry 9.21 9.31 0.01 %
  • Fitness Prime 1.49 1.6 0.07 %
  • Credit Agricole Egypt 19.4 19.89 0.03 %
  • Egyptian Chemical Industries (Kima) 8.16 8.28 0.01 %
  • Extracted Oils 2.91 3.03 0.04 %
  • Juhayna Food Industries 33.61 34.49 0.03 %
  • Universal For Paper and Packaging Materials (Unipack 0.471 0.472 0.00 %
  • El Arabia Engineering Industries 1.24 1.25 0.01 %
  • Al Baraka Bank Egypt 13.29 13.98 0.05 %
  • Arab Development & Real Estate Investment 1.1 1.08 -0.02 %
  • Pioneers Properties for Development 3.24 3.28 0.01 %
  • Egyptian Real Estate Group 0.63 0.64 0.02 %
  • Macro Group Pharmaceuticals -Macro Capital 1.74 1.74 0.00 %
  • Alexandria Containers and goods 21.36 21.6 0.01 %
  • Eastern Company 27.97 27.5 -0.02 %
  • Egypt Aluminum 120.1 113 -0.06 %
  • El Ahli Investment and Development 35.3 35.21 0.00 %
  • Upper Egypt Contracting 0.777 0.787 0.01 %
  • Nasr Company for Civil Works 3.8 3.9 0.03 %
  • Arabian Food Industries DOMTY 27.31 27 -0.01 %
  • El Shams Housing & Urbanization 6.16 6.39 0.04 %
  • United Arab Shipping 0.655 0.641 -0.02 %
  • Misr Fretilizers Production Company - Mopco 40.79 41.3 0.01 %
  • Arab Cotton Ginning 6.8 6.82 0.00 %
  • Obour Land For Food Industries 19.22 20.05 0.04 %
  • Ezz Steel 106.35 106.03 0.00 %
  • Al Moasher for Programming and Information Dissemination 2.67 2.93 0.10 %
  • Edita Food Industries S.A.E 32.8 31.82 -0.03 %
  • Orascom Construction PLC 285.5 292.1 0.02 %
  • Ceramic & Porcelain 11.16 11.33 0.02 %
  • ELSWEDY CABLES 87.05 90.8 0.04 %
  • Export Development Bank of Egypt (EDBE) 15.33 16.04 0.05 %
  • Al Tawfeek Leasing Company-A.T.LEASE 3.77 3.91 0.04 %
  • Raya Contact Center 6.24 6.44 0.03 %
  • Maridive & oil services 0.364 0.37 0.02 %
  • Arab Valves Company 1.89 1.92 0.02 %
  • Sinai Cement 34.53 34.71 0.01 %
  • El Obour Real Estate Investment 6.88 7.13 0.04 %
  • Lecico Egypt 23.55 23.64 0.00 %
  • Tanmia for real estate investment 3.03 3.04 0.00 %
  • Cleopatra Hospital Company 8.79 8.63 -0.02 %
  • Sharkia National Food 2.91 2.9 0.00 %
  • El Nasr Clothes & Textiles (Kabo) 2.52 2.61 0.04 %
  • Arab Aluminum 13.7 13.65 0.00 %
  • Reacap Financial Investments 7.04 7.15 0.02 %
  • Jadwa Industrial Development 5.12 5.21 0.02 %
  • Delta Sugar 63.35 61.95 -0.02 %
  • International Co For Investment & Development 3.99 4.04 0.01 %
  • Integrated Engineering Group S.A.E 0.204 0.204 0.00 %
  • International Company For Fertilizers & Chemicals 9.66 9.9 0.02 %
  • Egyptian Kuwaiti Holding LE 32.4 32.81 0.01 %
  • Northern Upper Egypt Development & Agricultural Production 2.02 2.04 0.01 %
  • Egypt for Poultry 4.19 4.32 0.03 %
  • Egyptian International Pharmaceuticals (EIPICO) 52.82 52.64 0.00 %
  • Telecom Egypt 32.01 32.4 0.01 %
  • Qatar National Bank - QNB 29.94 30.93 0.03 %
  • E-Finance For Digital and Financial Investements SAE 20.63 20.73 0.00 %
  • Engineering Industries (ICON) 21.6 21.97 0.02 %
  • Concrete Fashion Group for Investments 0.143 0.145 0.01 %
  • Misr Hotels 23.9 26.41 0.11 %
  • Taaleem Management Services 9.69 9.69 0.00 %
  • Asek Company for Mining - Ascom 37.65 38.62 0.03 %
  • Egyptian Iron & Steel 34.04 33.97 0.00 %
  • Alexandria Spinning & Weaving (SPINALEX) 7.39 7.55 0.02 %
  • B Investments Holding S . A . E 22.93 23.37 0.02 %
  • Rikaz Holding for Financial Investments 1.62 1.76 0.09 %
  • Memphis Pharmaceuticals 52.16 52.2 0.00 %
  • Misr Chemical Industries 33 33.43 0.01 %
  • Union Pharmacist Company For Medical Services and Investment 2.86 3.03 0.06 %
  • United Housing & Development 5.41 5.6 0.04 %
  • Nozha International Hospital 7.6 7.58 0.00 %
  • Faisal Islamic Bank of Egypt 32.49 33.07 0.02 %
  • Misr Beni Suef Cement 45.89 46.15 0.01 %
  • Rubex Plastics 6.75 7.07 0.05 %
  • ARAB POLVARA SPINNING & WEAVING CO. 8.01 8.1 0.01 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 3.44 3.41 -0.01 %
  • Prime Holding 0.576 0.576 0.00 %
  • Misr Kuwait Investment & Trading Co. 1.6 1.57 -0.02 %
  • Naeem Holding 0.163 0.165 0.01 %
  • GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 0.874 0.874 0.00 %
  • Egyptian Arabian (cmar) Securities Brokerage EAC 3.92 3.96 0.01 %
  • GITEX for commercial and industrial investments 0.045 0.045 0.00 %
  • Cairo Investment & Real Estate Development CIRA Education 14.21 14.39 0.01 %
  • Ismailia Development and Real Estate Co 14.06 14.12 0.00 %
  • Contact Financial Holding 4.48 4.49 0.00 %
  • Glaxo Smith Kline 40.07 40.14 0.00 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.05 2.01 -0.02 %
  • BID El badr investment and development 1.54 1.54 0.00 %
  • AJWA for Food Industries company Egypt 61.4 62.88 0.02 %
  • Alexandria New Medical Center 21.12 20.69 -0.02 %
  • Egyptian Kuwaiti Holding LE 0.831 0.828 0.00 %
  • Suez Canal Bank 14.64 15.01 0.03 %
  • Egyptian Gulf Bank 0.28 0.28 0.00 %
  • TransOceans Tours 0.039 0.039 0.00 %
  • Housing & Development Bank 43.86 45 0.03 %
  • Misr Duty Free Shops 28.52 29.05 0.02 %
  • Nile Pharmaceuticals 92.02 95.31 0.04 %
  • Alexandria Flour Mills 24.18 24.53 0.01 %
  • Rakta Paper Manufacturing 20.91 21.34 0.02 %
  • First Investment Company And Real Estate Development 1.82 1.82 0.00 %
  • Middle Egypt Flour Mills 53.33 54.92 0.03 %
  • Grand Capital 9.02 9.02 0.00 %
  • Golden Textiles & Clothes Wool 24.1 24.7 0.02 %
  • Alexandria National Company for Financial Investment 23.12 23.15 0.00 %
  • El Ahram Co. For Printing And Packing 7.58 7.58 0.00 %
  • Faisal Islamic Bank of Egypt 0.981 0.986 0.01 %
  • Gharbia Islamic Housing Development 23.01 23.61 0.03 %
  • General Company For Land Reclamation,Development & Reconstru 47.88 49.3 0.03 %
  • Vertika for Industry & Trade 0.929 0.929 0.00 %
  • Egyptian Financial & Industrial 138.84 139.77 0.01 %
  • Wadi Kom Ombo Land Reclamation 92.93 92.96 0.00 %
  • Ismailia National Food Industries 60.99 61.66 0.01 %
  • Samad Misr -EGYFERT 60.34 60.28 0.00 %
  • National Housing for Professional Syndicates 47.95 48.45 0.01 %
  • El Nasr For Manufacturing Agricultural Crops 19.68 19.68 0.00 %
  • Acrow Misr 63.29 63.83 0.01 %
  • Development & Engineering Consultants 57.71 58.19 0.01 %
  • UTOPIA 29.85 28.65 -0.04 %
  • El Kahera El Watania Investment 31.42 31.42 0.00 %
  • North Cairo Mills 41.24 41.24 0.00 %
  • Pyramisa Hotels 168.93 169.89 0.01 %
  • Arab Pharmaceuticals 101.66 104.87 0.03 %
  • EGX 30 INDEX ETF 34.04 34.04 0.00 %
  • Cairo Pharmaceuticals 84.09 84.09 0.00 %
  • Cairo Educational Services 31.92 31.92 0.00 %
  • Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
  • Middle & West Delta Flour Mills 319.49 280.75 -0.12 %
  • Minapharm Pharmaceuticals 156.92 160.45 0.02 %
  • El Arabia for Land Reclamation 54.56 54.56 0.00 %
  • South Cairo & Giza Mills & Bakeries 35.63 35.63 0.00 %
  • Mohandes Insurance 19.08 19.08 0.00 %
  • Upper Egypt Flour Mills 184.54 184.54 0.00 %
  • El Orouba Securities Brokerage 1.15 1.15 0.00 %
  • MISR INTERCONTINENTAL FOR GRANITE & MARBLE (EGY-STON) 5.25 5.25 0.00 %
  • General Silos & Storage 158.14 158.14 0.00 %
  • Egyptian Satellites (NileSat) 6.77 6.77 0.00 %
  • Delta For Printing & Packaging 56.01 56.01 0.00 %
  • East Delta Flour Mills 186.43 186.43 0.00 %
  • Sues Canal Company For Technology Settling 86.59 86.59 0.00 %
  • International Business Corporation For Trading and Agencies 1.54 1.54 0.00 %
  • October Pharma 115.05 115.05 0.00 %
  • Alexandria Pharmaceuticals 241.16 241.16 0.00 %
  • Gulf Canadian Real Estate Investment Co. 30.98 30.98 0.00 %
  • Saudi Egyptian Investment & Finance 63.57 63.57 0.00 %
  • Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
  • Misr Oils & Soap 60 60 0.00 %
  • International Company For Leasing (IncoLEASE) 41 41 0.00 %

Edita Food Industries S.A.E

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2024-10-22 32.8 31.82 -0.98 31.82 32.99 30 200257 32 139195 31.7 908015 28866741 1435
2024-10-21 29.08 32.8 3.72 32.8 33.19 28.16 155450 32.8 108649 32.6 2626253 81569754 2636
2024-10-20 29.55 29.08 -0.47 29.08 30.2 29 204251 29.1 108803 29.05 1098884 32519451 1700
2024-10-17 30.4 29.55 -0.85 29.55 32.2 29.05 190574 30.4 108885 29.55 4744856 146532123 3412
2024-10-15 28 30 2 30 30.19 28.01 110489 30.14 108515 30 2843700 81894140 1226
2024-10-14 27.87 28 0.13 28 28.9 27.5 68923 28.2 80016 28.03 1503839 42114326 1133
2024-10-13 29.99 27.87 -2.12 27.87 30.8 26.15 94533 28 91473 27.87 1372808 39488857 2053
2024-10-10 30.51 29.99 -0.52 29.99 33.4 29.63 100107 29.65 57965 29.92 4815455 150580853 3557
2024-10-09 30.17 30.51 0.34 30.51 30.55 29.81 109315 30.65 37204 30.23 599080 18078492 693
2024-10-08 29.37 30.17 0.8 30.17 31.5 29.25 108962 30.3 37929 31.01 4269517 128768492 2783
2024-10-07 29.4 29.37 -0.03 29.37 29.93 29.25 138322 29.37 54489 29.36 423562 12565567 860
2024-10-03 29 29.4 0.4 29.4 29.8 28.8 168522 29.44 71380 29.4 997261 29432098 944
2024-10-02 29.7 29 -0.7 29 29.68 28.25 196009 29.1 65215 29 655050 18879717 984
2024-10-01 28.2 29.7 1.5 29.7 29.7 28.09 191226 29.7 88510 29.52 1311174 38043957 1654
2024-09-30 28.5 28.2 -0.3 28.2 28.62 28.12 259940 28.34 91071 28.2 264695 7513632 673
2024-09-29 27.95 28.5 0.55 28.5 28.53 27.95 251005 28.5 95472 28.4 300266 8465961 658
2024-09-26 27.88 27.95 0.07 27.95 28.86 27.91 242862 28.5 66242 27.95 1300692 36796307 1244
2024-09-25 27.92 27.88 -0.04 27.88 28.1 27.85 320341 27.99 59907 27.96 335100 9356241 576
2024-09-24 28 27.92 -0.01 27.99 28.19 27.89 335017 28 77510 27.99 436341 12221030 377
2024-09-23 28.14 28 -0.14 28 28.42 27.9 290400 28.05 63720 28.02 1000061 28014456 440
2024-09-22 28.14 28.14 0 28.14 28.29 28.1 286622 28.2 59927 28.12 69891 1970145 279
2024-09-19 28.24 28.14 -0.1 28.14 28.45 28.02 270421 28.2 44853 28.14 227880 6417787 541
2024-09-18 27.93 28.24 0.31 28.24 28.49 27.87 279831 22.35 45398 28.46 133613 3764681 389
2024-09-17 28.03 27.93 -0.1 27.93 28.05 27.89 266331 28 49307 27.9 79847 2230727 312
2024-09-16 27.89 28.03 0.14 28.03 28.22 27.89 261454 28.2 69940 27.91 129996 3638096 366
2024-09-12 28.73 27.89 -0.84 27.89 28.73 27.8 259257 28.25 104621 27.94 326704 9193096 573
2024-09-11 28.21 28.73 0.52 28.73 28.97 27.71 282242 28.85 78515 30 603732 17195469 842
2024-09-10 27.51 28.21 0.7 28.21 28.48 27.5 370266 28.21 79024 28.12 7041817 195584937 885
2024-09-09 27.55 27.51 -0.03 27.52 27.79 27.5 311561 27.52 80285 33.06 145207 4004898 476
2024-09-08 27.91 27.55 -0.36 27.55 27.99 27.32 289774 27.6 91574 27.52 250978 6931651 810
2024-09-05 28.99 27.91 -1.08 27.91 28.99 27.7 272643 28 104567 27.9 1069887 30106074 1346
2024-09-04 27.61 28.99 1.38 28.99 28.99 27.5 247062 28.99 100587 28.3 805020 22727170 1223
2024-09-03 27.52 27.61 0.09 27.61 27.64 27.52 367021 27.62 114006 33.02 127505 3517382 507
2024-09-01 27.67 27.65 -0.02 27.65 27.7 27.6 288529 27.68 100542 27.64 217578 6014123 668
2024-08-29 27.5 27.67 0.17 27.67 27.69 27.55 282446 27.68 72030 27.67 998559 27528192 489
2024-08-28 27.5 27.5 0.09 27.59 27.69 27.45 295761 27.67 117795 27.6 1074085 29613691 554
2024-08-27 27.51 27.5 -0.01 27.5 27.64 27.5 311189 27.55 78877 27.5 567677 15617579 524
2024-08-26 27.59 27.51 -0.08 27.51 27.9 27.5 319616 27.52 86611 27.51 522284 14413557 677
2024-08-25 27.53 27.59 0.06 27.59 27.69 27.52 290325 27.6 92885 27.59 166028 4579952 593
2024-08-22 27.6 27.53 -0.07 27.53 27.95 27.52 282437 27.62 83267 27.53 170198 4700470 645
2024-08-21 27.64 27.6 -0.04 27.6 27.85 27.5 315079 27.63 88519 27.65 1917031 52901453 829
2024-08-20 27.5 27.64 0.14 27.64 27.94 27.55 256694 27.7 186307 27.71 246764 6848725 695
2024-08-19 27.8 27.5 -0.25 27.55 28.08 27.4 222592 27.7 117584 28 5193537 142918181 1018
2024-08-18 27.46 27.8 0.34 27.8 28.18 27.51 107699 27.94 150635 27.79 849611 23651667 1294
2024-08-15 28.66 27.46 -1.2 27.46 28.97 27.2 80926 27.8 132681 27.46 2528856 70007203 3795
2024-08-14 29.4 28.66 -0.74 28.66 31 27.9 86014 30 64604 28.66 2575544 75928788 1982
2024-08-13 29.35 29.4 0.05 29.4 30.99 29.3 92498 30.15 36405 35.22 495612 14966131 1173
2024-08-12 29.17 29.35 0.18 29.35 29.49 29.25 79672 29.4 33398 29.35 1309576 38490626 371
2024-08-11 29.37 29.17 -0.2 29.17 29.74 29.1 85997 29.49 35008 29.4 195486 5771234 537
2024-08-08 29.22 29.37 0.15 29.37 29.44 28.91 81140 29.44 26441 29.37 997628 29135994 261
2024-08-07 28.9 29.22 0.32 29.22 29.47 28.85 81471 29.36 24389 29 367153 10691060 453
2024-08-06 28.5 28.9 0.3 28.8 29 28.5 75748 28.9 14564 28.81 45916 1324148 314
2024-08-05 28.96 28.5 -0.26 28.7 29.1 28 67065 29 12798 28.43 214945 6138766 595
2024-08-04 29.5 28.96 -0.54 28.96 29.48 28.8 70397 29.25 25383 29 158575 4615631 634
2024-08-01 29.38 29.5 0.12 29.5 29.8 29.3 70972 29.7 75428 29.5 1096726 32387190 522
2024-07-31 29.42 29.38 -0.04 29.38 29.6 29.2 78448 29.38 62892 29.32 125417 3678752 535
2024-07-30 29.38 29.42 0.04 29.42 29.69 29.3 75887 29.5 42665 30 1283793 37722952 586
2024-07-29 29.4 29.38 0.02 29.42 29.49 29.3 87270 29.42 44468 29.35 640749 18808970 398
2024-07-28 29.46 29.4 -0.06 29.4 29.65 29.34 95141 29.4 47142 29.35 325744 9585663 492
2024-07-24 29.31 29.46 0.15 29.46 29.69 29.35 75401 29.46 56699 29.41 136605 4022225 596
2024-07-23 29.48 29.31 -0.17 29.31 29.59 29.24 71093 29.5 54933 30 307794 9023158 760
2024-07-22 29.46 29.48 0.02 29.48 29.75 29.3 68834 29.58 42380 29.36 1018274 30023480 644
2024-07-21 29.47 29.46 -0.01 29.46 29.7 29.3 65778 29.6 66829 29.46 55858 1648170 469
2024-07-18 29.39 29.47 0.08 29.47 29.7 29.32 59292 29.7 57426 29.51 1663547 48910863 426
2024-07-17 29.13 29.39 0.26 29.39 29.75 29.2 65254 29.4 59398 29.37 257976 7587145 498
2024-07-16 29 29.13 0.13 29.13 29.3 29 74660 29.2 54479 29.11 1105379 32115978 387
2024-07-15 28.91 29 0.09 29 29.39 28.7 82998 29.35 34028 29 36767 1065290 371
2024-07-14 29 28.91 -0.09 28.91 29.58 28.8 76966 29.44 18767 30 442266 12920818 473
2024-07-10 29.11 29 -0.11 29 29.7 29 64536 29.6 22624 29 104882 3058961 455
2024-07-09 29.25 29.11 -0.14 29.11 29.49 29 83054 29.2 40243 29.1 422351 12309522 462
2024-07-08 29.28 29.25 -0.03 29.25 29.7 29.03 67915 29.3 39865 29.25 100688 2950799 380
2024-07-07 29.43 29.28 -0.22 29.21 29.9 29.2 63091 29.63 54262 30 199770 5867404 446
2024-07-04 29.11 29.43 0.32 29.43 29.99 29.2 37391 29.9 51054 29.51 74761 2216628 385
2024-07-03 29.8 29.11 -0.69 29.11 30.15 29.1 50057 29.8 50306 29.17 265477 7897645 690
2024-07-02 30.03 29.8 -0.23 29.8 30.26 29.76 42395 29.85 52200 29.8 251283 7523033 530
2024-07-01 29.74 30.03 0.29 30.03 30.33 29.75 39286 30.3 39445 29.99 131130 3943585 457
2024-06-27 30.15 29.74 -0.41 29.74 30.3 29.57 56004 30.15 50298 29.74 62470 1864869 356
2024-06-26 29.6 30.15 0.5 30.1 30.39 29.62 52609 30.28 36365 30.11 84127 2537934 480
2024-06-24 29.48 29.58 0.12 29.6 29.8 29 56594 29.65 40244 29.6 464404 13721056 714
2024-06-23 29.5 29.48 -0.02 29.48 29.6 29 47882 29.6 45089 29.48 476195 13886444 389
2024-06-13 29.01 29.5 0.5 29.51 29.65 28.52 42236 29.68 33833 29.5 686805 20141713 278
2024-06-12 28.98 29.01 0.04 29.02 29.65 28.32 61181 29.48 45418 28.8 426079 12414137 442
2024-06-11 27.79 28.98 1.09 28.88 29.2 27.91 62948 27 31787 28.15 440317 12458648 448
2024-06-10 27.75 27.79 0.04 27.79 28.1 27.6 52650 27.91 22158 27.91 21449 597234 287
2024-06-09 28.8 27.75 -1.05 27.75 29.13 27.13 68217 28 18816 27.7 112725 3138830 527
2024-06-06 28.89 28.8 -0.09 28.8 29.48 28.71 60895 28.9 17521 28.8 538879 15524601 206
2024-06-05 28.86 28.89 0.03 28.89 29.4 28.25 76055 29 27886 28.95 60560 1741810 368
2024-06-04 28.51 28.86 0.21 28.72 29.99 28.5 61715 29.28 28914 28.75 387720 11347744 374
2024-06-03 28.15 28.51 0.36 28.51 28.8 28.26 62733 28.78 25595 28.51 82809 2366435 379
2024-06-02 29.03 28.15 -0.88 28.15 29.49 28 76724 28.9 28094 28.25 84619 2410084 497
2024-05-30 29.59 29.03 -0.56 29.03 29.78 28.9 79090 29.4 41402 29.03 265268 7730923 589
2024-05-29 30.23 29.59 -0.64 29.59 30.25 29.5 82138 29.69 66110 29.62 85927 2563714 343
2024-05-28 30.2 30.23 0.03 30.23 30.37 29.3 83058 30.1 40312 30.06 391955 11806868 785
2024-05-27 29.39 30.2 0.81 30.2 30.85 29.02 80817 30.25 62053 30.25 742611 22219457 968
2024-05-26 29.97 29.39 -0.58 29.39 30.3 29.2 48169 29.7 43716 35.96 108567 3197855 373
2024-05-23 30.5 29.97 -0.53 29.97 30.85 29.65 49018 29.99 37184 30.18 179377 5396012 572
2024-05-22 28.5 30.5 2 30.5 31.9 28.51 34655 30.69 21867 30.5 26101647 770482937 1737
2024-05-20 28.1 28.13 0.03 28.13 28.49 28.01 32704 28.21 18982 28.13 393694 11080794 723
2024-05-19 28.19 28.1 -0.09 28.1 28.55 27.85 21070 28.1 27388 28.07 183003 5143993 478
2024-05-16 27.39 28.19 0.53 27.92 28.97 26.27 18986 27.92 14868 27.92 77064 2108815 337
2024-05-15 27.3 27.39 0.15 27.45 27.77 27.25 22950 27.5 11685 27.32 20117 551147 178
2024-05-14 27.03 27.3 0.27 27.3 28.25 27 20672 27.45 10031 27.27 239672 6519254 264
2024-04-30 29 27.75 -0.6 28.4 30 27.3 11955 28.33 10532 27.7 1158161 33509091 341
2024-03-30 32.92 31.98 -0.94 31.98 33.7 31.7 30346 32.75 12752 31.7 98457 3155055 258
All data delayed 20 minutes during session

Copyright © TEA Computers All Rights Reserved 2020