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

  • Industrial & Engineering Projects 0.317 0.333 0.05 %
  • Speed Medical 0.38 0.427 0.12 %
  • Egyptian for Developing Building Materials 0.759 0.736 -0.03 %
  • Arab Developers Holding 0.402 0.406 0.01 %
  • Al Khair River For Development Agricultural Investment&Envir 0.572 0.596 0.04 %
  • Cairo Oils & Soap 0.267 0.272 0.02 %
  • Lotus For Agricultural Investments And Development 0.612 0.661 0.08 %
  • Egyptians For Investment & Urban Development 0.248 0.245 -0.01 %
  • Orascom Financial Holding 0.481 0.465 -0.03 %
  • Egyptians Housing Development & Reconstruction 0.421 0.411 -0.02 %
  • Arabia Investments Holding 0.526 0.532 0.01 %
  • Orascom Investment Holding 0.545 0.54 -0.01 %
  • The Egyptian Modern Education Systems 0.42 0.425 0.01 %
  • Aspire Capital Holding for Financial Investments 0.272 0.273 0.00 %
  • Giza General Contracting 0.435 0.438 0.01 %
  • Cooper for Commercial Investment and Real Estate Development 0.414 0.42 0.01 %
  • Dice Sport & Casual Wear 2.5 2.53 0.01 %
  • Citadel Capital - Common Shares 2.68 2.66 -0.01 %
  • Universal For Paper and Packaging Materials (Unipack 0.55 0.559 0.02 %
  • Egyptian Transport (EGYTRANS) 5.3 5.52 0.04 %
  • Mansourah Poultry 1.65 1.67 0.01 %
  • Palm Hills Development Company 6.9 6.88 0.00 %
  • Premium Healthcare Group 1.44 1.3 -0.10 %
  • Belton Holding 2.47 2.45 -0.01 %
  • Amer Group Holding 1.22 1.2 -0.02 %
  • Upper Egypt Contracting 0.955 0.951 0.00 %
  • Raya Holding for Financial Investments 2.79 2.76 -0.01 %
  • Atlas Investment & Food Industries 1.23 1.21 -0.02 %
  • Fawry For Banking Technology And Electronic Payment 8.52 8.62 0.01 %
  • Medical Packaging Company 1.3 1.27 -0.02 %
  • Misr National Steel - Ataqa 5.26 5.34 0.02 %
  • Integrated Engineering Group S.A.E 0.212 0.22 0.04 %
  • Barbary Investment Group ( BIG) 0.16 0.166 0.04 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 3.31 3.36 0.02 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.44 3.39 -0.01 %
  • Cairo Investment & Real Estate Development CIRA Education 17.29 16.9 -0.02 %
  • Heliopolis Housing 10.1 10.1 0.00 %
  • International Company For Fertilizers & Chemicals 11.25 12.25 0.09 %
  • Arab Ceramics - Ceramica Remas 0.846 0.848 0.00 %
  • Medinet Masr Housing 3.94 3.91 -0.01 %
  • Act Financial 3.45 3.41 -0.01 %
  • Macro Group Pharmaceuticals -Macro Capital 2.21 2.2 0.00 %
  • Ibnsina Pharma 6.72 6.7 0.00 %
  • T M G Holding 55 54.5 -0.01 %
  • Juhayna Food Industries 33.78 34.8 0.03 %
  • Oden Financial Investments 1.79 1.75 -0.02 %
  • El Arabia Engineering Industries 1.33 1.33 0.00 %
  • Zahraa Maadi Investment & Development 3.44 3.43 0.00 %
  • Egyptian Real Estate Group 0.671 0.679 0.01 %
  • South Valley Cement 3.62 3.6 -0.01 %
  • Oriental Weavers 27.27 26.41 -0.03 %
  • EFG Holding Group 20.54 20.33 -0.01 %
  • Elwadi For International Investment & Development 0.847 0.866 0.02 %
  • Emaar Misr for Development 7.05 7.03 0.00 %
  • Cairo Poultry 14 14.71 0.05 %
  • Arabian Cement Company 17.63 18.8 0.07 %
  • Iron and steel for mines and quarries 4.08 4.03 -0.01 %
  • Arab Real Estate Investment (ALCO) 1.58 1.59 0.01 %
  • Digitize for Investment 3.19 3.15 -0.01 %
  • El Kahera Housing 1.96 1.94 -0.01 %
  • Egyptian Electrical Cables 2.76 2.72 -0.01 %
  • Sidi Kerir Petrochemicals 20.51 20.26 -0.01 %
  • Arab for management Co. 0.957 0.954 0.00 %
  • Fitness Prime 1.68 1.67 -0.01 %
  • Pioneers Properties for Development 3.2 3.19 0.00 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.37 1.35 -0.01 %
  • Six of October Development & Investment (SODIC) 62.71 62.25 -0.01 %
  • Remco for Touristic Villages Construction 3.36 3.3 -0.02 %
  • Naeem Holding 0.145 0.147 0.01 %
  • Arab Development & Real Estate Investment 1.31 1.3 -0.01 %
  • Misr Fretilizers Production Company - Mopco 41.3 41.04 -0.01 %
  • Orascom Development Egypt 17.61 17.41 -0.01 %
  • M.B Engineering 2.28 2.27 0.00 %
  • Egyptian Chemical Industries (Kima) 8.24 8.13 -0.01 %
  • MM Group For Industry And International Trade 7.46 7.4 -0.01 %
  • Taqa Arabia 12.7 12.53 -0.01 %
  • Canal Shipping Agencies 27.12 26.74 -0.01 %
  • Alexandria Mineral Oils Company 7.75 7.7 -0.01 %
  • Obour Land For Food Industries 19.33 19.6 0.01 %
  • Egyptian Media Production City 23.57 22.73 -0.04 %
  • B Investments Holding S . A . E 26.4 26.38 0.00 %
  • Commercial International Bank (Egypt) CIB 76.15 76.49 0.00 %
  • Sharkia National Food 6.1 6.1 0.00 %
  • Arab Cotton Ginning 8.02 7.96 -0.01 %
  • El Shams Housing & Urbanization 6.1 6.1 0.00 %
  • Ezz Steel 129.5 129.03 0.00 %
  • El Nasr Clothes & Textiles (Kabo) 4.4 4.4 0.00 %
  • Credit Agricole Egypt 18.93 18.9 0.00 %
  • Al Moasher for Programming and Information Dissemination 2.99 2.99 0.00 %
  • Maridive & oil services 0.355 0.351 -0.01 %
  • Arab Gathering Investment 2.46 2.45 0.00 %
  • Rubex Plastics 11.67 12.19 0.04 %
  • Egypt for Poultry 5.33 5.36 0.01 %
  • Abu Dhabi Islamic Bank- Egypt 37.9 37.5 -0.01 %
  • Lecico Egypt 30.82 30 -0.03 %
  • International Agricultural Products 20.7 21.24 0.03 %
  • ELSWEDY CABLES 86.45 85.5 -0.01 %
  • Cleopatra Hospital Company 8.28 8.4 0.01 %
  • Osool ESB Securities Brokerage 0.735 0.74 0.01 %
  • E-Finance For Digital and Financial Investements SAE 18.79 18.58 -0.01 %
  • Arab Valves Company 4.09 4.1 0.00 %
  • Extracted Oils 3.57 3.52 -0.01 %
  • Tanmia for real estate investment 3.43 3.37 -0.02 %
  • Northern Upper Egypt Development & Agricultural Production 2.26 2.26 0.00 %
  • International Co For Investment & Development 3.47 3.43 -0.01 %
  • Ceramic & Porcelain 10.72 10.6 -0.01 %
  • Abou Kir Fertilizers 54.6 54.51 0.00 %
  • Eastern Company 27.75 28.75 0.04 %
  • Ismailia National Food Industries 89.64 93.31 0.04 %
  • Heibco for commercial investments & real estate development 3.69 4 0.08 %
  • GB Corp 16.41 16.41 0.00 %
  • Egypt Aluminum 159.06 156.53 -0.02 %
  • Kafr El Zayat Pesticides 11.82 11.8 0.00 %
  • Telecom Egypt 33.7 34.04 0.01 %
  • Ismailia Misr Poultry 9.77 9.77 0.00 %
  • El Ezz Porcelain (Gemma) 25.4 25.06 -0.01 %
  • Memphis Pharmaceuticals 61.86 60.55 -0.02 %
  • Taaleem Management Services 10.49 11.32 0.08 %
  • A Capital Holding 2.71 2.68 -0.01 %
  • Mena Touristic & Real Estate Investment 4.2 4.17 -0.01 %
  • Sharm Dreams Co. for Tourism Investment 16.59 16.33 -0.02 %
  • Misr Cement (Qena) 24 24 0.00 %
  • Suez Canal Bank 18.27 18.15 -0.01 %
  • Nasr Company for Civil Works 3.74 3.73 0.00 %
  • First Investment Company And Real Estate Development 2.1 2.09 0.00 %
  • El Obour Real Estate Investment 8.2 8.26 0.01 %
  • Egyptian Gulf Bank 0.281 0.281 0.00 %
  • Natural Gas & Mining Project (Egypt Gas) 41 40.3 -0.02 %
  • Egyptian Kuwaiti Holding LE 0.808 0.805 0.00 %
  • Al Tawfeek Leasing Company-A.T.LEASE 3.58 3.55 -0.01 %
  • Raya Contact Center 7.3 7.23 -0.01 %
  • EGX 30 INDEX ETF 33.67 33.24 -0.01 %
  • Egyptian Kuwaiti Holding LE 32.5 32.05 -0.01 %
  • The United Bank 14.43 14.43 0.00 %
  • GITEX for commercial and industrial investments 0.037 0.037 0.00 %
  • Egyptian Iron & Steel 47.29 47.1 0.00 %
  • Egyptian International Pharmaceuticals (EIPICO) 46.16 45.84 -0.01 %
  • United Housing & Development 6.15 6.11 -0.01 %
  • Jadwa Industrial Development 4.7 4.65 -0.01 %
  • C I Capital Holding 6.01 5.99 0.00 %
  • Golden Pyramids Plaza 1.39 1.39 0.00 %
  • Edita Food Industries S.A.E 28.74 28.87 0.00 %
  • Arabian Food Industries DOMTY 26.79 27.16 0.01 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 3.08 3.03 -0.02 %
  • International company For Medical Industries -ICMI 2.67 2.74 0.03 %
  • Delta Sugar 50.7 49.9 -0.02 %
  • Ismailia Development and Real Estate Co 19.2 19.15 0.00 %
  • Glaxo Smith Kline 40.96 39.84 -0.03 %
  • Contact Financial Holding 4.47 4.46 0.00 %
  • El Ahli Investment and Development 29.74 29.52 -0.01 %
  • Misr Kuwait Investment & Trading Co. 4.19 4.05 -0.03 %
  • Arab Aluminum 14.6 14.43 -0.01 %
  • Orascom Construction PLC 269.01 266.5 -0.01 %
  • Engineering Industries (ICON) 24.58 24.5 0.00 %
  • Prime Holding 0.661 0.661 0.00 %
  • Alexandria Containers and goods 24.06 23.91 -0.01 %
  • Nozha International Hospital 8.54 8.6 0.01 %
  • Egyptian Arabian (cmar) Securities Brokerage EAC 4.54 4.37 -0.04 %
  • Nile Pharmaceuticals 54.81 54.15 -0.01 %
  • Export Development Bank of Egypt (EDBE) 17.06 16.87 -0.01 %
  • Gharbia Islamic Housing Development 29.92 30 0.00 %
  • El Ahram Co. For Printing And Packing 10.54 10.78 0.02 %
  • International Business Corporation For Trading and Agencies 2.55 2.57 0.01 %
  • Alexandria Spinning & Weaving (SPINALEX) 9.6 9.54 -0.01 %
  • Al Baraka Bank Egypt 12.22 12.16 0.00 %
  • Gulf Canadian Real Estate Investment Co. 42.86 42 -0.02 %
  • Egyptian for Tourism Resorts 5.15 5.13 0.00 %
  • ARAB POLVARA SPINNING & WEAVING CO. 8.92 8.85 -0.01 %
  • Union Pharmacist Company For Medical Services and Investment 3.42 3.36 -0.02 %
  • Sinai Cement 32.74 32.51 -0.01 %
  • Misr Chemical Industries 29.81 29.16 -0.02 %
  • Asek Company for Mining - Ascom 36.08 35.7 -0.01 %
  • Faisal Islamic Bank of Egypt 38.04 37.9 0.00 %
  • Alexandria Flour Mills 26.09 25.73 -0.01 %
  • Concrete Fashion Group for Investments 0.14 0.142 0.01 %
  • Golden Textiles & Clothes Wool 28.02 27.3 -0.03 %
  • Qatar National Bank - QNB 31.4 31.31 0.00 %
  • AJWA for Food Industries company Egypt 100.44 98.96 -0.01 %
  • Rakta Paper Manufacturing 26.87 25.61 -0.05 %
  • Golden Coast Company 1.1 1.1 0.00 %
  • Al Fanar Contracting Construction Trade Import And Export Co 3.01 3.01 0.00 %
  • Housing & Development Bank 52.33 52.19 0.00 %
  • Rikaz Holding for Financial Investments 2.03 2.03 0.00 %
  • Reacap Financial Investments 6.7 6.7 0.00 %
  • Development & Engineering Consultants 63.66 62.29 -0.02 %
  • El Nasr For Manufacturing Agricultural Crops 30.49 29.17 -0.04 %
  • Rowad Tourism (Al Rowad) 29.07 27.62 -0.05 %
  • Grand Capital 11.08 11.08 0.00 %
  • Alexandria National Company for Financial Investment 21.79 21.27 -0.02 %
  • National Housing for Professional Syndicates 49.4 48.33 -0.02 %
  • Misr Hotels 30.09 29.89 -0.01 %
  • TransOceans Tours 0.038 0.038 0.00 %
  • Faisal Islamic Bank of Egypt 1.08 1.07 -0.01 %
  • Misr Beni Suef Cement 62.69 62.12 -0.01 %
  • Wadi Kom Ombo Land Reclamation 101.54 99.93 -0.02 %
  • Cairo Pharmaceuticals 96 109.67 0.14 %
  • General Company For Land Reclamation,Development & Reconstru 51.37 51 -0.01 %
  • Alexandria New Medical Center 18.88 18.88 0.00 %
  • South Cairo & Giza Mills & Bakeries 76.59 71.96 -0.06 %
  • El Arabia for Land Reclamation 71.23 69.29 -0.03 %
  • Samad Misr -EGYFERT 95.56 95.24 0.00 %
  • BID El badr investment and development 1.58 1.58 0.00 %
  • Acrow Misr 67.88 66.41 -0.02 %
  • GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.03 1.03 0.00 %
  • Cairo Educational Services 31.48 31.48 0.00 %
  • Egyptian Financial & Industrial 159.07 158.7 0.00 %
  • Vertika for Industry & Trade 1.57 1.57 0.00 %
  • October Pharma 107.38 107.38 0.00 %
  • Misr Duty Free Shops 29.15 29.15 0.00 %
  • Middle Egypt Flour Mills 51.75 51.75 0.00 %
  • Alexandria Pharmaceuticals 396.01 394.49 0.00 %
  • North Cairo Mills 44.43 44.43 0.00 %
  • El Orouba Securities Brokerage 1.15 1.15 0.00 %
  • Mohandes Insurance 25.01 25.01 0.00 %
  • Misr Oils & Soap 58.8 58.8 0.00 %
  • Minapharm Pharmaceuticals 169.07 169.07 0.00 %
  • Saudi Egyptian Investment & Finance 71.78 71.78 0.00 %
  • Sues Canal Company For Technology Settling 89.1 89.1 0.00 %
  • El Kahera El Watania Investment 29.95 29.95 0.00 %
  • East Delta Flour Mills 229.12 229.12 0.00 %
  • General Silos & Storage 166.87 166.87 0.00 %
  • Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
  • Middle & West Delta Flour Mills 329.68 329.68 0.00 %
  • Egyptian Satellites (NileSat) 6.89 6.89 0.00 %
  • UTOPIA 31.24 31.24 0.00 %
  • Pyramisa Hotels 119.13 119.13 0.00 %
  • Arab Pharmaceuticals 141.39 141.39 0.00 %
  • Upper Egypt Flour Mills 269.4 269.4 0.00 %
  • Delta For Printing & Packaging 69.1 69.1 0.00 %
  • International Company For Leasing (IncoLEASE) 41 41 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
2025-01-23 18.27 18.15 -0.12 18.15 18.64 17.75 74950 18.5 34218 18.15 334473 6075081 331
2025-01-22 17.9 18.27 0.37 18.27 18.99 17.51 32733 18.27 44304 18.21 934549 16977070 800
2025-01-21 17.04 17.9 0.86 17.9 18.5 16.3 34459 18.09 82613 17.62 1600187 27638530 1081
2025-01-20 16.78 17.04 0.35 17.13 17.19 15.81 51851 17.17 32256 16.86 420009 6923894 576
2025-01-19 16.97 16.78 -0.19 16.78 17.2 16.51 52966 17 27233 16.78 78093 1317732 267
2025-01-16 17.36 16.97 -0.39 16.97 17.55 16.75 49642 17.19 28882 16.97 47413 806715 226
2025-01-15 17.02 17.36 0.34 17.36 17.75 14.26 27084 17.98 11457 17.21 229620 3880473 385
2025-01-14 22.77 22.13 -0.64 22.13 22.89 21.5 56899 22.79 3977 22.33 98449 2185863 237
2025-01-13 22.95 22.77 -0.65 22.3 23.46 22.3 67602 22.3 5299 22.1 236522 5399354 186
2025-01-12 23.31 22.95 -0.36 22.95 23.19 22.5 62607 23.3 8125 22.75 49515 1133744 185
2025-01-09 22.73 23.31 0.27 23 23.74 22.01 51325 23.3 8968 23.2 112378 2573118 275
2025-01-08 23.1 22.73 -0.15 22.95 23.39 22.31 45935 22.95 6947 22.8 49950 1130346 194
2025-01-06 23.94 23.1 -0.84 23.1 24.24 22.71 45628 24.1 4023 23.01 100328 2328282 262
2025-01-05 23.98 23.94 -0.04 23.94 24.69 23.75 57183 24.24 10078 23.84 84259 2029548 314
2025-01-02 22.55 23.98 1.45 24 24.19 22.12 36438 24 55960 23.65 191852 4463667 330
2024-12-31 22.28 22.55 0.12 22.4 22.74 21.41 69581 22.87 4413 22.25 76806 1716015 210
2024-12-30 23.13 22.28 -0.85 22.28 23.45 22.13 76933 22.58 2378 21.4 169038 3822858 310
2024-12-29 22.3 23.13 0.41 22.71 23.35 21.31 44482 22.95 5531 22.71 463065 10284681 586
2024-12-26 22.04 22.3 0.26 22.3 22.67 22 49069 22.7 18687 22.21 70474 1570625 189
2024-12-25 22.29 22.04 -0.25 22.04 22.9 21.99 57843 22.8 1981 22 137134 3039658 219
2024-12-24 22.85 22.29 -0.36 22.49 23.08 22.14 62096 22.98 6635 22 96884 2176305 239
2024-12-23 22.84 22.85 -0.11 22.73 23.19 22.36 75963 22.95 12511 23 497226 11372202 215
2024-12-22 23.3 22.84 -0.46 22.84 23.57 22.33 56421 23.35 7072 22.45 88604 2032223 228
2024-12-19 23.02 23.3 0.28 23.3 23.36 22.85 37680 23.36 7478 23.12 40958 946611 141
2024-12-18 22.93 23.02 0.09 23.02 23.67 22.8 44097 23.36 15369 23.08 82745 1913144 216
2024-12-17 23.58 22.93 -0.65 22.93 23.85 22.87 53427 23.18 12187 22.8 131264 3030616 273
2024-12-16 23.32 23.58 0.28 23.6 23.75 23.35 42927 23.74 20179 23.5 485403 11449223 216
2024-12-15 24.05 23.32 -0.73 23.32 24.5 23.2 59000 23.79 5649 23.28 125438 2950370 311
2024-12-12 24.49 24.05 -0.44 24.05 25.49 23.9 29381 24.35 18099 23.9 173373 4222820 283
2024-12-11 24.8 24.49 -0.31 24.49 25.49 24.37 29741 24.7 20031 24.38 131434 3263052 250
2024-12-10 26.85 24.8 -2.05 24.8 27.13 24.57 37292 25.5 22351 24.8 765069 19405266 635
2024-12-09 24.92 26.85 1.93 26.85 27.5 24.1 39677 27.13 27033 26.8 965540 25600487 747
2024-12-08 24.11 24.92 0.81 24.92 25.74 24.01 64103 25.61 24353 24.01 166102 4128990 348
2024-12-05 24.56 24.11 -0.45 24.11 24.7 24.01 37665 24.11 9318 24 87006 2106512 232
2024-12-04 23.64 24.56 0.66 24.3 24.9 23.5 64809 24.8 9791 24.03 137621 3322135 179
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