helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع

Egypt Aluminum

Home > Market Statistics > Analysis > Companies > Egypt Aluminum

  • 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 %

Egypt Aluminum

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2024-10-22 120.1 113 -7.1 113 122.54 112.75 181078 113.7 52998 113 1189854 137465238 3662
2024-10-21 120 120.1 0.1 120.1 122 119.05 185354 120.88 33291 120.1 333888 40251528 1119
2024-10-20 116.69 120 3.31 120 122 115.56 186698 120.25 35030 120 654624 78332160 1872
2024-10-17 113.1 116.69 3.59 116.69 117.1 112.11 186278 116.69 27697 116.4 217794 24978830 1008
2024-10-15 113 113.21 0.21 113.21 115.4 112.99 181045 113.9 42070 113.21 223478 25489636 1001
2024-10-14 114.53 113 -1.53 113 116 109.99 191873 113.4 35434 113 337389 37856148 1628
2024-10-13 115.54 114.53 -1.01 114.53 116.7 114 195927 114.55 20871 114.53 204338 23561106 902
2024-10-10 118 115.54 -2.46 115.54 119.68 113.91 188217 117 19819 115.54 430520 50080177 1577
2024-10-09 118.06 118 -0.06 118 119.94 117.5 202829 118.7 24395 118.01 177120 20932270 670
2024-10-08 119.63 118.06 -1.57 118.06 120.8 115 207191 118.99 23684 118.06 363710 43010794 1344
2024-10-07 119.02 119.63 0.61 119.63 123.48 119.5 204515 119.66 39224 119.6 327505 39598941 1307
2024-10-03 118.1 119.02 0.92 119.02 119.59 117.96 188756 119.54 53597 119.02 171382 20340151 777
2024-10-02 119.2 118.1 -1.1 118.1 121.5 117.06 196103 118.5 34513 118.1 420386 50064891 1610
2024-10-01 122 119.2 -2.8 119.2 122.25 119 227261 120.5 39179 119.2 584033 70177720 2219
2024-09-30 124.99 122 -2.99 122 126.4 121.5 121368 124 40859 121.94 586453 72272039 2167
2024-09-29 117.25 124.99 7.74 124.99 124.99 117.3 142224 124.99 51914 124.25 1315535 159081224 3082
2024-09-26 116.2 117.25 1.05 117.25 118.48 116.02 211244 117.3 41051 116.45 317013 37173032 979
2024-09-25 116.06 116.2 0.14 116.2 116.94 114.51 238742 116.35 45221 116.2 190013 21998471 589
2024-09-24 116.25 116.06 -0.19 116.06 117.45 115.08 237103 116.2 35159 116.06 155458 18039909 533
2024-09-23 115.41 116.25 0.84 116.25 116.46 114.1 227535 116.46 38205 116.25 209947 24221910 783
2024-09-22 116.1 115.41 -0.69 115.41 117.9 115.15 132936 115.99 39454 115.41 381150 44301361 1082
2024-09-19 111.8 116.1 4.3 116.1 117.48 112 84235 116.5 29779 116.1 691685 79323783 1712
2024-09-18 111 111.8 0.8 111.8 113 110.9 98880 112.75 30578 111.73 345578 38656066 1017
2024-09-17 110.84 111 0.16 111 111.96 109.5 79842 111.45 28584 110.2 151071 16672312 538
2024-09-16 111.99 110.84 -1.15 110.84 116 110.4 156022 112.49 21437 110.84 265096 29848484 797
2024-09-12 110.83 111.99 1.16 111.99 113.75 111 79812 113 42529 112 172593 19360634 573
2024-09-11 112.21 110.83 -1.38 110.83 112.55 110.11 207864 111.7 49869 110.83 305146 33803676 1130
2024-09-10 113.94 112.21 -1.73 112.21 114.96 111.06 220416 113 51342 112.88 187706 21104657 646
2024-09-09 114.23 113.94 -0.29 113.94 115.4 113.2 223692 114.2 53329 113.76 200909 22942041 565
2024-09-08 117.22 114.23 -2.99 114.23 117.99 113.6 222154 114.98 44317 114.23 376172 43580986 1159
2024-09-05 114.98 117.22 2.24 117.22 119.68 115.25 226186 117.9 42550 117.2 913816 107365842 2334
2024-09-04 113.5 114.98 1.48 114.98 115 112 236888 114.99 51231 114.7 554828 63178629 1218
2024-09-03 110.01 113.5 3.49 113.5 114.09 110.01 131867 113.75 62934 112.5 566962 63834015 1384
2024-09-01 110.42 109.32 -1.1 109.32 111.43 109 132620 110 46532 109.32 187818 20659957 788
2024-08-29 110.9 110.42 -0.48 110.42 112.67 109.85 115328 110.42 39711 110 239501 26622139 706
2024-08-28 110.78 110.9 0.12 110.9 112.7 109.51 126992 111.77 57672 110.6 483973 53674788 1103
2024-08-27 106.02 110.78 4.76 110.78 112.45 106.4 109647 110.99 40747 110.21 828291 91338312 2032
2024-08-26 106.12 106.02 -0.1 106.02 108.7 105.53 92282 107 37696 106.02 357060 38141663 1230
2024-08-25 109.1 106.12 -2.98 106.12 110.01 106.06 94762 107 49265 106.12 440370 47396794 1628
2024-08-22 112.02 109.1 -2.92 109.1 112.55 108 174505 111.7 48237 109.1 570298 62813308 1804
2024-08-21 113.27 112.02 -1.25 112.02 114 112.01 183459 112.98 35056 112.02 393871 44460765 962
2024-08-20 114.5 113.27 -1.23 113.27 114.98 113.14 204923 114.5 36204 113.27 350215 39834086 962
2024-08-19 115.11 114.5 -0.61 114.5 116.5 113.73 190524 115 35282 114.39 596921 68568678 1147
2024-08-18 113 115.11 2.11 115.11 116.89 113.65 192803 115.49 44326 115.11 512299 59007727 1561
2024-08-15 111.73 113 1.27 113 114.73 112.01 225237 113.9 37527 113 404519 45762682 1168
2024-08-14 110.55 111.73 1.18 111.73 113.25 111.51 140787 112.9 46644 111.73 343557 38615026 1083
2024-08-13 111.8 110.55 -1.25 110.55 113.99 110.52 222487 110.6 55002 110.55 310435 34663833 955
2024-08-12 112.25 111.8 -0.45 111.8 115.5 110.5 118338 113 51438 111.8 811953 91648517 2046
2024-08-11 110.02 112.25 2.23 112.25 113.8 111 183175 113 43177 112.25 545382 61377220 1685
2024-08-08 108.91 110.02 1.11 110.02 111.99 106.1 132154 110.59 51067 110.02 965739 105269522 2654
2024-08-07 104.19 108.91 4.72 108.91 108.96 103.11 111201 108.99 50782 108.91 532358 56317051 1510
2024-08-06 102.16 104.19 2.03 104.19 105.19 101.02 100053 104.25 42191 104 284156 29424096 1092
2024-08-05 106 102.16 -3.84 102.16 105.01 98 91112 104.49 24946 102.16 655476 66802952 2015
2024-08-04 110.45 106 -4.45 106 109.4 105.25 91475 106.4 39162 106 452216 48509958 1699
2024-08-01 113 110.45 -2.55 110.45 116 110.1 77155 111 49335 110.45 970241 110103973 2615
2024-07-31 106.9 113 6.1 113 113 108.6 106983 113 46825 112.1 1642810 182532573 3949
2024-07-30 104 106.9 2.9 106.9 107.9 104.71 195331 106.94 54881 106.5 761987 81274277 1900
2024-07-29 103.5 104 0.5 104 106.75 103.5 185651 104.52 44456 104 486669 51297665 1350
2024-07-28 102.9 103.5 0.6 103.5 105.9 102.3 204713 104 32400 103.5 270014 28122922 925
2024-07-24 103.05 102.9 -0.15 102.9 104.45 102.1 202723 103.4 27948 102.5 208798 21499830 854
2024-07-23 103.9 103.05 -0.85 103.05 104.86 102.03 211902 104 36752 103.5 192905 20017414 746
2024-07-22 104.98 103.9 -1.08 103.9 106.99 103.76 200187 104.9 25885 103.9 270679 28502340 930
2024-07-21 104.01 104.98 0.97 104.98 105.9 103.6 177675 105 29957 104.2 217680 22795808 836
2024-07-18 104.87 104.01 -0.86 104.01 106.99 103.5 167490 104.5 28330 104.01 308298 32382605 1069
2024-07-17 100.7 104.87 4.17 104.87 105.7 99.1 156614 105 32558 104.87 312332 32342714 1238
2024-07-16 103 100.7 -2.3 100.7 103.83 100.12 145247 101.9 33429 100.7 282828 28815532 1234
2024-07-15 104 103 -1 103 105.99 102.8 130118 103.86 23473 102.95 209817 21833126 778
2024-07-14 105.8 104 -1.8 104 109 104 144960 104.5 26684 104 559775 59976141 1697
2024-07-10 102.7 105.8 3.1 105.8 107.99 103.1 104092 105.85 31791 105.75 555851 58769451 1880
2024-07-09 105.02 102.7 -2.32 102.7 105.8 102.5 120621 103 38024 102.7 253989 26377136 1050
2024-07-08 104.03 105.02 0.99 105.02 109 102.5 107126 105.1 55769 105.02 1085274 115208706 3178
2024-07-07 95.15 104.03 8.88 104.03 104.5 94 79225 104.2 50695 104.03 1086094 108781459 3692
2024-07-04 95.84 95.15 -0.69 95.15 96.5 94.51 114415 95.8 30567 95.15 135003 12907494 690
2024-07-03 96.5 95.84 -0.66 95.84 97.49 95.4 108960 96 30315 95.84 312525 30183555 1028
2024-07-02 97.51 96.5 -1.01 96.5 98.2 95.01 126906 97 25178 96.15 206205 19915073 964
2024-07-01 97 97.51 0.51 97.51 98.96 97 127034 98 25528 97.4 200505 19615008 902
2024-06-27 97.95 97 -0.95 97 98.5 97 100809 97.59 33768 97 181350 17700654 959
2024-06-26 97.05 97.95 0.9 97.95 99.9 97.1 117724 97.95 35543 97.5 412290 40521218 1521
2024-06-24 92.7 96.31 3.61 96.31 98.69 92.57 99896 97 30361 96.31 896975 86319067 2960
2024-06-23 91.35 92.7 1.35 92.7 93.4 91.8 116787 92.75 34147 92.55 309875 28634243 1157
2024-06-13 88.25 91.35 3.1 91.35 91.75 88 104057 91.35 41940 91 252312 22754787 953
2024-06-12 88.48 88.25 -0.23 88.25 89.8 87.2 128070 89.5 61641 88.12 115095 10187454 552
2024-06-11 89.62 88.48 -1.14 88.48 91.9 88 131891 88.5 47569 88.06 185407 16670706 978
2024-06-10 84.05 89.62 5.57 89.62 93 82.11 102381 89.62 51459 89.55 238348 20530990 1129
2024-06-09 88.04 84.05 -3.99 84.05 89 84.01 127684 85 42054 87.55 187239 16083120 916
2024-06-06 88.24 88.04 -0.2 88.04 89.7 87.51 114925 88.99 30201 88.04 87108 7718842 507
2024-06-05 91.36 88.24 -3.12 88.24 91.5 85.1 131764 90 24399 88.23 298465 26412953 1340
2024-06-04 91.3 91.36 0.06 91.36 92.9 91.24 143021 91.6 24827 91.36 146741 13467088 563
2024-06-03 92.99 91.3 -1.69 91.3 93.6 90.9 154432 91.87 46729 91.3 135164 12463441 794
2024-06-02 92.81 92.99 0.18 92.99 94.98 92.26 127007 93 50460 92.95 154287 14404974 688
2024-05-30 91.95 92.81 0.86 92.81 96 92 91863 93 57057 92.81 388027 36474704 1471
2024-05-29 93.18 91.95 -1.23 91.95 94.1 91.95 129056 92 31163 91.95 204311 19008048 830
2024-05-28 92.83 93.18 0.35 93.18 93.62 90 123625 93.49 36550 93.18 281868 25960165 1174
2024-05-27 95.24 92.83 -2.41 92.83 95.95 92.5 131974 93.2 76046 92.83 343397 32240314 1467
2024-05-26 94.9 95.24 0.34 95.24 96.39 94.5 126524 95.5 32636 95.24 234790 22348937 961
2024-05-23 93.8 94.9 1.1 94.9 99 93.71 104841 95 38958 94.5 285518 27113711 1065
2024-05-22 93.5 93.8 0.3 93.8 97 92.51 118399 94.6 43806 93.8 603548 57010401 1862
2024-05-20 89.47 95.5 6.03 95.5 101 89.26 56146 96 48201 95.5 1699857 164323235 4934
2024-05-19 83.16 89.47 6.31 89.47 89.9 84.48 38471 89.8 52759 89.47 659115 58079647 2881
2024-05-16 79 83.16 4.16 83.16 83.16 79.31 63453 83.29 61373 83.01 485042 39645149 1663
2024-05-15 81.31 79 -2.31 79 81.9 79 78220 81 58740 79 288020 23184448 1504
2024-05-14 84 81.31 -2.69 81.31 84.9 80.15 105316 81.9 48332 81.31 414594 34288720 1393
2024-04-30 93 84 -9 84 95.98 83 34424 85 16101 84 487919 43877633 1968
2024-03-30 96 93.36 -2.64 93.36 97 92.1 48374 94 26495 93.1 299022 28226457 1394
All data delayed 20 minutes during session

Copyright © TEA Computers All Rights Reserved 2020