responsive img

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع
  • Egyptian for Developing Building Materials 0.387 0.41 0.06 %
  • Egyptians For Investment & Urban Development 0.219 0.221 0.01 %
  • Orascom Financial Holding 0.45 0.443 -0.02 %
  • Lotus For Agricultural Investments And Development 0.588 0.619 0.05 %
  • Heliopolis Housing 8.96 9.75 0.09 %
  • Orascom Investment Holding 0.505 0.504 0.00 %
  • Belton Holding 2.34 2.36 0.01 %
  • Dice Sport & Casual Wear 2.29 2.32 0.01 %
  • Al Khair River For Development Agricultural Investment&Envir 0.538 0.544 0.01 %
  • Medinet Masr Housing 3.77 3.93 0.04 %
  • Premium Healthcare Group 1.37 1.35 -0.01 %
  • Arabia Investments Holding 0.499 0.5 0.00 %
  • Cairo Oils & Soap 0.239 0.24 0.00 %
  • Atlas Investment & Food Industries 1.15 1.16 0.01 %
  • Palm Hills Development Company 6.56 6.55 0.00 %
  • Aspire Capital Holding for Financial Investments 0.242 0.243 0.00 %
  • Macro Group Pharmaceuticals -Macro Capital 2.21 2.17 -0.02 %
  • Act Financial 3.5 3.46 -0.01 %
  • Fawry For Banking Technology And Electronic Payment 8.2 8.25 0.01 %
  • T M G Holding 52.72 53 0.01 %
  • Citadel Capital - Common Shares 2.44 2.44 0.00 %
  • Arab Developers Holding 0.329 0.331 0.01 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.3 3.22 -0.02 %
  • Egyptians Housing Development & Reconstruction 0.361 0.361 0.00 %
  • Emaar Misr for Development 6.8 6.88 0.01 %
  • Speed Medical 0.345 0.348 0.01 %
  • Amer Group Holding 1.12 1.12 0.00 %
  • Ibnsina Pharma 6.5 6.3 -0.03 %
  • South Valley Cement 3.35 3.47 0.04 %
  • Raya Holding for Financial Investments 2.67 2.69 0.01 %
  • Industrial & Engineering Projects 0.25 0.253 0.01 %
  • Arab for management Co. 0.943 0.95 0.01 %
  • The Egyptian Modern Education Systems 0.358 0.352 -0.02 %
  • Zahraa Maadi Investment & Development 3.14 3.2 0.02 %
  • Elwadi For International Investment & Development 0.87 0.866 0.00 %
  • El Kahera Housing 1.89 1.93 0.02 %
  • Upper Egypt Contracting 0.886 0.892 0.01 %
  • Arab Development & Real Estate Investment 1.37 1.4 0.02 %
  • Digitize for Investment 2.89 2.84 -0.02 %
  • Alexandria Mineral Oils Company 7.54 7.8 0.03 %
  • Arab Valves Company 3.63 3.9 0.07 %
  • Giza General Contracting 0.401 0.41 0.02 %
  • Sharkia National Food 5.75 5.8 0.01 %
  • International company For Medical Industries -ICMI 2.6 2.74 0.05 %
  • Arab Real Estate Investment (ALCO) 1.5 1.51 0.01 %
  • Medical Packaging Company 1.21 1.21 0.00 %
  • El Arabia Engineering Industries 1.24 1.26 0.02 %
  • Credit Agricole Egypt 18.86 19.4 0.03 %
  • Misr National Steel - Ataqa 5.28 5.25 -0.01 %
  • Arabian Cement Company 14.29 15.38 0.08 %
  • Oriental Weavers 23.3 23.5 0.01 %
  • Rubex Plastics 11.07 11.44 0.03 %
  • Mena Touristic & Real Estate Investment 4.17 4.23 0.01 %
  • Orascom Development Egypt 17.49 17.12 -0.02 %
  • Pioneers Properties for Development 2.98 3.02 0.01 %
  • Egypt for Poultry 5.42 5.42 0.00 %
  • MM Group For Industry And International Trade 7.33 7.16 -0.02 %
  • International Co For Investment & Development 3.29 3.32 0.01 %
  • Taqa Arabia 11.77 11.72 0.00 %
  • Mansourah Poultry 1.52 1.54 0.01 %
  • Arab Gathering Investment 2.29 2.3 0.00 %
  • ARAB POLVARA SPINNING & WEAVING CO. 9.79 9.98 0.02 %
  • Cooper for Commercial Investment and Real Estate Development 0.361 0.361 0.00 %
  • Commercial International Bank (Egypt) CIB 75 75.11 0.00 %
  • Abou Kir Fertilizers 53.13 53.5 0.01 %
  • El Nasr Clothes & Textiles (Kabo) 4.08 4.01 -0.02 %
  • Sidi Kerir Petrochemicals 19.7 19.64 0.00 %
  • Fitness Prime 1.68 1.65 -0.02 %
  • Jadwa Industrial Development 4.11 4.35 0.06 %
  • Integrated Engineering Group S.A.E 0.183 0.183 0.00 %
  • Iron and steel for mines and quarries 3.77 3.77 0.00 %
  • EFG Holding Group 19.45 19.55 0.01 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.31 1.32 0.01 %
  • Arab Ceramics - Ceramica Remas 0.805 0.817 0.01 %
  • Remco for Touristic Villages Construction 3.25 3.25 0.00 %
  • Arab Cotton Ginning 7.97 7.95 0.00 %
  • International Company For Fertilizers & Chemicals 9.98 10.1 0.01 %
  • Al Tawfeek Leasing Company-A.T.LEASE 3.51 3.45 -0.02 %
  • Ismailia Misr Poultry 9.6 9.66 0.01 %
  • Egyptian Transport (EGYTRANS) 5.1 5.1 0.00 %
  • Egyptian Electrical Cables 2.61 2.63 0.01 %
  • El Shams Housing & Urbanization 5.84 5.94 0.02 %
  • International Agricultural Products 20.5 20.67 0.01 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 3.06 3 -0.02 %
  • Arab Aluminum 13.88 14.41 0.04 %
  • Egyptian Kuwaiti Holding LE 32 32.1 0.00 %
  • Egypt Aluminum 125.96 130.11 0.03 %
  • Alexandria Containers and goods 22.95 22.89 0.00 %
  • Egyptian Real Estate Group 0.663 0.663 0.00 %
  • GB Corp 16.3 16.1 -0.01 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 3 3.11 0.04 %
  • Raya Contact Center 6.95 7.06 0.02 %
  • Ceramic & Porcelain 10.61 10.58 0.00 %
  • Misr Fretilizers Production Company - Mopco 38.07 38.6 0.01 %
  • Ismailia Development and Real Estate Co 19.62 18.9 -0.04 %
  • Heibco for commercial investments & real estate development 4.08 3.68 -0.10 %
  • ELSWEDY CABLES 75.1 74.16 -0.01 %
  • Nasr Company for Civil Works 3.58 3.69 0.03 %
  • Egyptian Chemical Industries (Kima) 8.01 8 0.00 %
  • Oden Financial Investments 1.66 1.67 0.01 %
  • Prime Holding 0.656 0.656 0.00 %
  • Lecico Egypt 28.9 28.74 -0.01 %
  • Canal Shipping Agencies 27.56 28 0.02 %
  • Al Moasher for Programming and Information Dissemination 3.04 3.08 0.01 %
  • A Capital Holding 2.6 2.6 0.00 %
  • Egyptian for Tourism Resorts 5.3 5.2 -0.02 %
  • Egyptian Iron & Steel 47.71 48.6 0.02 %
  • Ezz Steel 127.99 128.54 0.00 %
  • Abu Dhabi Islamic Bank- Egypt 36.86 37.02 0.00 %
  • Ismailia National Food Industries 108.02 108.17 0.00 %
  • Egyptian Financial & Industrial 160.84 161.71 0.01 %
  • United Housing & Development 5.93 6.07 0.02 %
  • Northern Upper Egypt Development & Agricultural Production 2.18 2.21 0.01 %
  • Six of October Development & Investment (SODIC) 52.4 53.3 0.02 %
  • El Obour Real Estate Investment 7.8 8 0.03 %
  • Egyptian International Pharmaceuticals (EIPICO) 45.24 45 -0.01 %
  • Tanmia for real estate investment 3.19 3.24 0.02 %
  • Osool ESB Securities Brokerage 0.711 0.711 0.00 %
  • E-Finance For Digital and Financial Investements SAE 17.48 17.49 0.00 %
  • Extracted Oils 3.36 3.38 0.01 %
  • M.B Engineering 2.12 2.12 0.00 %
  • Misr Cement (Qena) 21.78 22.08 0.01 %
  • El Ahram Co. For Printing And Packing 11.56 11.7 0.01 %
  • Suez Canal Bank 17.02 16.64 -0.02 %
  • The United Bank 14.43 14.43 0.00 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.78 2.9 0.04 %
  • Export Development Bank of Egypt (EDBE) 16.94 16.9 0.00 %
  • Universal For Paper and Packaging Materials (Unipack 0.503 0.503 0.00 %
  • Cleopatra Hospital Company 8.06 8.18 0.01 %
  • C I Capital Holding 5.74 5.68 -0.01 %
  • GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.07 1.07 0.00 %
  • Union Pharmacist Company For Medical Services and Investment 3.22 3.06 -0.05 %
  • Memphis Pharmaceuticals 48.35 48.98 0.01 %
  • Egyptian Media Production City 21.48 21.5 0.00 %
  • Eastern Company 27.52 27.5 0.00 %
  • Sharm Dreams Co. for Tourism Investment 15.92 15.84 -0.01 %
  • Cairo Investment & Real Estate Development CIRA Education 15.4 15.24 -0.01 %
  • Telecom Egypt 34 33.52 -0.01 %
  • Rikaz Holding for Financial Investments 2.05 2.05 0.00 %
  • Development & Engineering Consultants 55.31 62.41 0.13 %
  • El Ezz Porcelain (Gemma) 23.13 23.02 0.00 %
  • Engineering Industries (ICON) 23.51 23.41 0.00 %
  • Asek Company for Mining - Ascom 33.52 33.53 0.00 %
  • Al Baraka Bank Egypt 12.03 12.13 0.01 %
  • Delta Sugar 47.54 47.44 0.00 %
  • Faisal Islamic Bank of Egypt 38.27 37.93 -0.01 %
  • Gharbia Islamic Housing Development 30.83 31.4 0.02 %
  • Nozha International Hospital 8.08 8.15 0.01 %
  • Arab Pharmaceuticals 139.4 139.4 0.00 %
  • Gulf Canadian Real Estate Investment Co. 46.96 45.99 -0.02 %
  • El Ahli Investment and Development 28.01 28.82 0.03 %
  • Orascom Construction PLC 255.16 257.57 0.01 %
  • Kafr El Zayat Pesticides 11.65 11.66 0.00 %
  • Taaleem Management Services 10.23 10.56 0.03 %
  • Arabian Food Industries DOMTY 26.94 27 0.00 %
  • Juhayna Food Industries 31.96 31.54 -0.01 %
  • Sinai Cement 27.62 27.99 0.01 %
  • Edita Food Industries S.A.E 27.16 27.19 0.00 %
  • Qatar National Bank - QNB 32.29 32 -0.01 %
  • Alexandria Spinning & Weaving (SPINALEX) 9.15 9.15 0.00 %
  • Obour Land For Food Industries 18.49 18.49 0.00 %
  • Cairo Poultry 13.5 13.74 0.02 %
  • GITEX for commercial and industrial investments 0.037 0.037 0.00 %
  • Natural Gas & Mining Project (Egypt Gas) 39.35 39.53 0.00 %
  • Golden Textiles & Clothes Wool 26.23 26.4 0.01 %
  • Misr Chemical Industries 26.48 26.77 0.01 %
  • Egyptian Kuwaiti Holding LE 0.794 0.797 0.00 %
  • Misr Hotels 28.44 29.71 0.04 %
  • Samad Misr -EGYFERT 97.31 95.32 -0.02 %
  • Nile Pharmaceuticals 51.07 52.97 0.04 %
  • International Business Corporation For Trading and Agencies 2.8 2.8 0.00 %
  • Contact Financial Holding 4.4 4.4 0.00 %
  • Barbary Investment Group ( BIG) 0.143 0.143 0.00 %
  • Maridive & oil services 0.364 0.364 0.00 %
  • National Housing for Professional Syndicates 47.82 47.4 -0.01 %
  • General Company For Land Reclamation,Development & Reconstru 52.43 53.45 0.02 %
  • B Investments Holding S . A . E 25 25 0.00 %
  • Wadi Kom Ombo Land Reclamation 98.17 101.49 0.03 %
  • Alexandria New Medical Center 18.75 18.75 0.00 %
  • First Investment Company And Real Estate Development 2.21 2.21 0.00 %
  • Reacap Financial Investments 6.55 6.55 0.00 %
  • Rakta Paper Manufacturing 30.85 30.85 0.00 %
  • El Arabia for Land Reclamation 69.85 76.55 0.10 %
  • Acrow Misr 63.72 63.7 0.00 %
  • Alexandria Flour Mills 25.73 25.73 0.00 %
  • Misr Beni Suef Cement 57.02 57.02 0.00 %
  • Glaxo Smith Kline 37.11 37.11 0.00 %
  • TransOceans Tours 0.038 0.038 0.00 %
  • South Cairo & Giza Mills & Bakeries 73.98 73.98 0.00 %
  • Grand Capital 10.95 10.95 0.00 %
  • Egyptian Gulf Bank 0.268 0.268 0.00 %
  • Mohandes Insurance 23.69 23.69 0.00 %
  • Housing & Development Bank 51.72 51.72 0.00 %
  • Saudi Egyptian Investment & Finance 74.61 74.61 0.00 %
  • Cairo Educational Services 32.98 32.98 0.00 %
  • Sues Canal Company For Technology Settling 83.87 83.87 0.00 %
  • El Nasr For Manufacturing Agricultural Crops 23.89 23.89 0.00 %
  • Egyptian Arabian (cmar) Securities Brokerage EAC 4.44 4.44 0.00 %
  • EGX 30 INDEX ETF 32.54 32.54 0.00 %
  • Misr Kuwait Investment & Trading Co. 4.98 4.98 0.00 %
  • Alexandria National Company for Financial Investment 22.39 22.39 0.00 %
  • AJWA for Food Industries company Egypt 94.48 94.48 0.00 %
  • Misr Duty Free Shops 29.15 29.15 0.00 %
  • Naeem Holding 0.141 0.141 0.00 %
  • BID El badr investment and development 1.58 1.58 0.00 %
  • Middle Egypt Flour Mills 58.17 58.17 0.00 %
  • October Pharma 109.14 109.14 0.00 %
  • Middle & West Delta Flour Mills 329.68 329.68 0.00 %
  • Vertika for Industry & Trade 1.57 1.57 0.00 %
  • Golden Coast Company 1.15 1.15 0.00 %
  • Faisal Islamic Bank of Egypt 1.09 1.09 0.00 %
  • Misr Oils & Soap 56.49 56.49 0.00 %
  • East Delta Flour Mills 229.12 229.12 0.00 %
  • Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
  • Cairo Pharmaceuticals 93.98 93.98 0.00 %
  • Alexandria Pharmaceuticals 341.77 341.77 0.00 %
  • General Silos & Storage 156.18 156.18 0.00 %
  • Upper Egypt Flour Mills 269.84 269.84 0.00 %
  • El Kahera El Watania Investment 29.95 29.95 0.00 %
  • Pyramisa Hotels 119.13 119.13 0.00 %
  • Minapharm Pharmaceuticals 169.76 169.76 0.00 %

Zahraa Maadi Investment & Development

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2025-01-14 3.13 3.14 0.01 3.14 3.17 3.06 1008950 3.17 450285 3.14 2123390 6654476 528
2025-01-13 3.26 3.13 -0.13 3.13 3.3 3.13 1261402 3.22 246208 3.13 4266724 13765619 598
2025-01-12 3.32 3.26 -0.06 3.26 3.3 3.18 1302907 3.27 335626 3.25 5679036 18351363 670
2025-01-09 3.36 3.32 -0.04 3.32 3.39 3.32 1149433 3.38 417018 3.31 1836929 6143324 336
2025-01-08 3.37 3.36 -0.01 3.36 3.39 3.34 1068359 3.38 531253 3.35 2384438 8006638 312
2025-01-06 3.38 3.37 -0.01 3.37 3.45 3.35 1004758 3.4 404111 3.37 2558472 8660431 434
2025-01-05 3.32 3.38 0.06 3.38 3.38 3.33 893362 3.39 628310 3.38 3159658 10629694 493
2025-01-02 3.21 3.32 0.11 3.32 3.37 3.23 686580 3.36 437609 3.32 4608316 15244646 698
2024-12-31 3.19 3.21 0.02 3.21 3.25 3.12 399349 3.24 327122 3.21 3229193 10394909 501
2024-12-30 3.27 3.19 -0.08 3.19 3.31 3.18 494361 3.24 394482 3.19 2336093 7556258 479
2024-12-29 3.31 3.27 -0.04 3.27 3.35 3.27 599396 3.32 495397 3.26 2655182 8767384 488
2024-12-26 3.37 3.31 -0.06 3.31 3.38 3.28 980376 3.38 844512 3.31 4930767 16315633 627
2024-12-25 3.38 3.37 -0.01 3.37 3.47 3.35 886505 3.4 411256 3.36 2434727 8264976 444
2024-12-24 3.41 3.38 -0.03 3.38 3.45 3.34 697794 3.4 341337 3.37 2074207 7010862 479
2024-12-23 3.6 3.41 -0.19 3.41 3.63 3.4 1057581 3.44 198369 3.41 3291210 11527327 584
2024-12-22 3.65 3.6 -0.05 3.6 3.7 3.59 1011548 3.64 507567 3.59 3051225 11094074 611
2024-12-19 3.76 3.65 -0.11 3.65 3.74 3.6 635792 3.69 351317 3.64 5075142 18513332 936
2024-12-18 7.16 7.12 -0.04 7.12 7.31 7.12 1720022 7.19 71109 7.11 3350023 24143615 1069
2024-12-17 7.15 7.16 0.01 7.16 7.26 7.15 2260838 7.21 166894 7.17 1914004 13799392 520
2024-12-16 7.2 7.15 -0.05 7.15 7.29 7.15 2316905 7.23 176730 7.15 1272173 9162988 415
2024-12-15 7.18 7.2 0.02 7.2 7.26 7.18 2346868 7.24 187000 7.2 1454592 10495993 432
2024-12-12 7.19 7.18 -0.01 7.18 7.92 7.18 2017172 7.28 193274 7.16 2317248 16732248 578
2024-12-11 7.22 7.19 -0.03 7.19 7.29 7.18 1949166 7.3 255243 7.18 1320788 9551832 422
2024-12-10 7.31 7.22 -0.09 7.22 7.35 7.22 1960208 7.33 267471 7.21 1215663 8831529 434
2024-12-09 7.4 7.31 -0.09 7.31 7.46 7.29 1978343 7.4 319503 7.3 2080344 15345727 644
2024-12-08 7.24 7.4 0.16 7.4 7.4 7.26 1982499 7.41 311356 7.4 2281557 16737989 774
2024-12-05 7.23 7.24 0.01 7.24 7.31 7.23 2001781 7.25 272892 7.3 2407927 17506835 550
2024-12-04 7.26 7.23 -0.03 7.23 7.34 7.23 1821327 7.34 316552 7.22 1626103 11833301 575
2024-12-03 7 7.26 0.26 7.26 7.42 7.12 1872760 7.34 244165 7.26 6635658 48539583 1555
2024-12-02 7.03 7 -0.03 7 7.1 7 1576507 7.09 107731 6.97 1338947 9439300 423
2024-12-01 6.85 7.03 0.18 7.03 7.06 6.9 1717997 7.05 161475 7 1904996 13341602 575
2024-11-28 6.88 6.85 -0.03 6.85 6.91 6.7 1535934 6.94 321615 6.83 2404315 16342412 522
2024-11-27 6.97 6.88 -0.09 6.88 7.05 6.85 1615244 7.03 174821 6.88 943187 6557354 393
2024-11-26 6.97 6.97 0 6.97 7.06 6.95 1579345 7.05 208329 6.97 1280132 8963248 375
2024-11-25 7.03 6.97 -0.06 6.97 7.1 6.93 1694133 7 191390 6.96 1730917 12113767 496
2024-11-24 7.12 7.03 -0.09 7.03 7.19 7.01 2165583 7.15 514420 7.03 996878 7054964 343
2024-11-21 7 7.12 0.12 7.12 7.14 7.02 1359796 7.16 154374 7.04 2239435 15861895 457
2024-11-20 7.11 7 -0.11 7 7.2 6.97 1407088 7.09 147108 7 2093902 14806729 649
2024-11-19 7.25 7.11 -0.14 7.11 7.32 7.09 1430768 7.18 96092 7.11 1835012 13161281 637
2024-11-18 7.4 7.25 -0.15 7.25 7.45 7.25 1394471 7.43 97328 7.24 2221167 16250636 549
2024-11-17 7.44 7.4 -0.04 7.4 7.47 7.34 1203914 7.45 133710 7.39 1888366 13974028 446
2024-11-14 7.37 7.44 0.07 7.44 7.51 7.36 665706 7.48 48432 7.42 2975978 22137915 553
2024-11-13 7.47 7.37 -0.1 7.37 7.53 7.37 2054927 7.47 196201 7.36 2721915 20215923 551
2024-11-12 7.53 7.47 -0.06 7.47 7.63 7.44 1892477 7.53 231155 7.47 4937075 37136021 1003
2024-11-11 7.36 7.53 0.17 7.53 7.53 7.35 1497421 7.55 265943 7.53 6486056 48285094 1319
2024-11-10 7.28 7.36 0.08 7.36 7.42 7.3 1420366 7.38 226836 7.35 4148651 30589378 992
2024-11-07 7.35 7.28 -0.07 7.28 7.41 7.26 1344501 7.33 242337 7.28 5780209 42308038 1123
2024-11-06 7.32 7.35 0.03 7.35 7.4 7.31 1417256 7.4 107407 7.33 1760911 12984381 369
2024-11-05 7.4 7.32 -0.08 7.32 7.44 7.3 1372850 7.38 78452 7.32 1392361 10257481 495
2024-10-24 7.55 7.58 0.03 7.58 7.85 7.55 1091697 7.74 107930 7.58 3820774 29434480 1010
2024-10-23 7.49 7.55 0.06 7.55 7.97 7.54 921474 7.75 134316 7.55 10241832 79631292 2155
2024-10-22 7.1 7.49 0.39 7.49 7.5 7.11 1011940 7.49 193084 7.35 2608163 19128425 625
2024-10-21 6.93 7.1 0.17 7.1 7.12 6.93 998056 7.13 176958 7.1 1921182 13488006 456
2024-10-20 7.28 6.93 -0.35 6.93 7.32 6.93 1208385 7.13 166556 6.93 2170948 15409953 583
2024-10-17 7.37 7.28 -0.09 7.28 7.4 7.26 1254871 7.45 129850 7.27 1719888 12578883 481
2024-10-15 7.48 7.5 0.02 7.5 7.67 7.47 1577976 7.52 353840 7.5 1652081 12480252 358
2024-10-14 7.44 7.48 0.04 7.48 7.57 7.23 1557743 7.55 248541 7.48 2368749 17666771 564
2024-10-13 7.4 7.44 0.04 7.44 7.55 7.38 1273063 7.45 247626 7.43 3706778 27580281 598
2024-10-10 7.6 7.4 -0.2 7.4 7.67 7.4 1099388 7.6 180530 7.38 2196924 16556589 533
2024-10-09 7.35 7.6 0.25 7.6 7.6 7.3 970028 7.65 198698 7.6 2264680 16932561 560
2024-10-08 7.75 7.35 -0.4 7.35 7.8 7.25 1179936 7.6 174918 7.35 3089974 23361562 817
2024-10-07 7.67 7.75 0.08 7.75 8.05 7.75 1036517 7.9 214736 7.75 8698745 68642567 1473
2024-10-03 7.37 7.67 0.3 7.67 7.72 7.37 1187979 7.7 276484 7.67 6345066 48310083 1003
2024-10-02 7.72 7.37 -0.35 7.37 7.68 7.34 1517022 7.43 198216 7.4 3671353 27618315 944
2024-10-01 7.61 7.72 0.11 7.72 7.85 7.63 1416194 7.8 434513 7.7 6329140 49006854 1216
2024-09-30 7.51 7.61 0.1 7.61 7.68 7.57 1570027 7.65 309845 7.61 5676511 43252930 1141
2024-09-29 7.36 7.51 0.15 7.51 7.58 7.27 1609251 7.54 345178 7.51 7786889 58274485 1088
2024-09-26 7.41 7.36 -0.05 7.36 7.5 7.35 1556270 7.41 342553 7.36 3892911 28918309 862
2024-09-25 7.28 7.41 0.13 7.41 7.43 7.31 1975022 7.42 517380 7.35 5935247 43821634 1042
2024-09-24 7.13 7.28 0.15 7.28 7.39 7.18 1684863 7.35 358801 7.28 9545771 69708366 1501
2024-09-23 7.15 7.13 -0.02 7.13 7.21 7.12 2000074 7.19 287322 7.13 1548582 11084112 400
2024-09-22 7.11 7.15 0.04 7.15 7.23 7.13 2019185 7.19 316473 7.14 2200344 15807331 509
2024-09-19 6.92 7.11 0.19 7.11 7.24 6.95 1689943 7.13 292055 7.09 4100368 29231614 720
2024-09-18 6.95 6.92 -0.03 6.92 7.02 6.92 1679007 7 289615 7 897427 6245445 295
2024-09-17 7.05 6.95 -0.1 6.95 7.11 6.94 1610991 7.03 272827 6.94 833992 5838497 349
2024-09-16 7.06 7.05 -0.01 7.05 7.2 7.04 1590649 7.15 267168 7.13 1712538 12195095 564
2024-09-12 7.06 7.06 0 7.06 7.12 7.01 1635521 7.08 232989 7.04 1466365 10381332 369
2024-09-11 7.05 7.06 0.01 7.06 7.1 6.95 1896411 7.12 290261 7.04 1256268 8852513 384
2024-09-10 7.13 7.05 -0.08 7.05 7.18 7.03 2142647 7.1 291070 7.04 1815623 12858508 451
2024-09-09 7.13 7.13 0 7.13 7.22 7.11 1970085 7.16 313708 7.15 1652749 11827921 416
2024-09-08 7.26 7.13 -0.13 7.13 7.31 7.1 1865951 7.17 433501 7.13 3473109 24942006 670
2024-09-05 7.1 7.26 0.16 7.26 7.36 7.13 2042788 7.35 381324 7.26 5276407 38378144 1049
2024-09-04 7.07 7.1 0.03 7.1 7.18 6.9 2467552 7.18 362756 8.48 2440695 17273549 700
2024-09-03 7.09 7.07 -0.02 7.07 7.19 7.04 2053642 7.08 259082 7.07 1436171 10225023 453
2024-09-01 6.86 7.18 0.32 7.18 7.27 6.9 1873106 7.23 433648 7.18 10593097 75530392 1861
2024-08-29 6.85 6.86 0.01 6.86 6.95 6.83 1527006 6.88 201352 6.83 1548274 10661981 448
2024-08-28 6.81 6.85 0.04 6.85 6.95 6.84 1915271 6.86 238524 6.84 1647978 11349685 444
2024-08-27 6.82 6.81 -0.01 6.81 6.93 6.8 1815273 6.93 173881 6.8 2457194 16838551 590
2024-08-26 6.9 6.82 -0.08 6.82 6.95 6.7 1686299 6.85 176352 6.81 3816788 26112503 937
2024-08-25 6.96 6.9 -0.06 6.9 7.08 6.89 1699942 7.02 230884 6.9 3416693 23820873 943
2024-08-22 6.83 6.96 0.13 6.96 7.05 6.8 1132731 6.97 321794 6.96 3747833 26126187 929
2024-08-21 6.84 6.83 -0.01 6.83 6.92 6.8 940473 6.85 211393 6.84 2023539 13878188 621
2024-08-20 6.8 6.84 0.04 6.84 6.9 6.79 744522 6.88 232988 6.81 1432314 9787720 505
2024-08-19 6.69 6.8 0.11 6.8 6.8 6.66 865135 6.8 182333 6.76 1178870 7937715 451
2024-08-18 6.68 6.69 0.01 6.69 6.8 6.68 780360 6.74 258614 6.69 1649286 11095433 519
2024-08-15 6.55 6.68 0.13 6.68 6.69 6.57 668840 6.7 214065 6.66 1417874 9410128 411
2024-08-14 6.54 6.55 0.01 6.55 6.67 6.51 680525 6.63 236578 6.55 1460026 9603081 464
2024-08-13 6.65 6.54 -0.11 6.54 6.69 6.5 574361 6.62 379706 6.52 2551489 16810211 738
2024-08-12 6.86 6.65 -0.21 6.65 6.93 6.64 783655 6.7 375596 6.64 2066921 13976727 716
2024-08-11 6.63 6.86 0.23 6.86 6.92 6.7 600185 6.89 331846 6.86 2249326 15325361 658
2024-08-08 6.63 6.63 0 6.63 6.79 6.58 477095 6.8 182863 6.63 3124381 20903369 902
2024-08-07 6.5 6.63 0.13 6.63 6.66 6.48 614716 6.69 210508 6.61 2043069 13432067 597
2024-08-06 6.37 6.5 0.13 6.5 6.59 6.37 211348 6.55 207535 6.47 1601143 10377282 557
2024-08-05 6.93 6.37 -0.56 6.37 6.84 6.07 881273 6.59 508499 6.37 4767920 30914958 1217
2024-08-04 7.41 6.93 -0.48 6.93 7.35 6.9 1386442 7.17 210934 6.93 3147301 22303484 862
2024-08-01 7.51 7.41 -0.1 7.41 7.62 7.38 1440211 7.57 152868 7.4 1562625 11673889 543
2024-07-31 7.57 7.51 -0.06 7.51 7.63 7.5 1718358 7.59 199680 7.51 2344290 17716149 500
2024-07-30 7.62 7.57 -0.05 7.57 7.69 7.55 1857650 7.63 251579 7.57 2283228 17334558 533
2024-07-29 7.34 7.62 0.28 7.62 7.73 7.35 1595079 7.63 255907 7.57 5017727 38051550 1037
2024-07-28 7.44 7.34 -0.1 7.34 7.47 7.3 1603778 7.4 192263 7.43 1540085 11348679 483
2024-07-24 7.55 7.44 -0.11 7.44 7.67 7.4 1696102 7.6 194028 7.44 2042104 15323819 526
2024-07-23 7.61 7.55 -0.06 7.55 7.71 7.51 1907953 7.6 262590 7.55 2792134 21237820 619
2024-07-22 7.5 7.61 0.11 7.61 7.72 7.49 1507646 7.63 186626 7.51 3487070 26519096 709
2024-07-21 7.65 7.5 -0.15 7.5 7.74 7.47 1300462 7.56 382028 7.5 3861608 29209732 866
2024-07-18 7.34 7.65 0.31 7.65 7.76 7.36 894007 7.72 414337 7.6 12961429 98722167 2036
2024-07-17 7.36 7.34 -0.02 7.34 7.41 7.21 1441900 7.4 456439 7.33 4309828 31493737 1039
2024-07-16 7.37 7.36 -0.01 7.36 7.58 7.28 1256013 7.43 370648 7.35 9132863 67779463 1741
2024-07-15 7.01 7.37 0.36 7.37 7.41 7 1437509 7.39 417611 7.35 15636864 112476868 2415
2024-07-14 6.63 7.01 0.38 7.01 7.15 6.63 1213115 7.1 512917 7.01 11169467 77347827 1881
2024-07-10 6.7 6.63 -0.07 6.63 6.77 6.58 1246087 6.65 355481 6.63 1640408 10910375 487
2024-07-09 6.63 6.7 0.07 6.7 6.82 6.64 1254731 6.8 250036 6.7 4645476 31410707 1295
2024-07-08 6.55 6.63 0.08 6.63 6.64 6.47 1287397 6.65 370938 6.6 3602405 23601570 773
2024-07-07 6.65 6.55 -0.1 6.55 6.73 6.52 1430473 6.65 314761 6.54 2011345 13343770 576
2024-07-04 6.7 6.65 -0.05 6.65 6.76 6.61 1415947 6.73 394739 6.65 2179326 14572106 674
2024-07-03 6.51 6.7 0.19 6.7 6.75 6.49 1212618 6.71 463018 6.68 7787391 51716261 1134
2024-07-02 6.5 6.51 0.01 6.51 6.59 6.48 1016282 6.52 375054 6.51 2818624 18385197 585
2024-07-01 6.41 6.5 0.09 6.5 6.55 6.45 1007156 6.5 205704 6.48 1923989 12516066 517
2024-06-27 6.4 6.41 0.01 6.41 6.47 6.4 845133 6.45 217278 6.4 2140520 13780288 446
2024-06-26 6.4 6.4 0 6.4 6.56 6.4 1134128 6.5 338674 6.4 3093133 20008644 620
2024-06-24 6.46 6.36 -0.1 6.36 6.52 6.33 1076097 6.37 446717 6.34 2761907 17720763 651
2024-06-23 6.3 6.46 0.16 6.46 6.5 6.35 895171 6.47 421567 6.42 2148785 13831210 645
2024-06-13 6.2 6.3 0.1 6.3 6.3 6.19 583328 6.33 415692 6.3 2851056 17809552 692
2024-06-12 6.06 6.2 0.14 6.2 6.35 6.09 802516 6.25 442135 6.2 7121546 44502956 1453
2024-06-11 5.69 6.06 0.37 6.06 6.16 5.71 919423 6.1 351679 5.99 5789861 34658587 1045
2024-06-10 5.75 5.69 -0.06 5.69 5.8 5.67 1098982 5.75 326867 5.69 848188 4843356 336
2024-06-09 5.86 5.75 -0.11 5.75 6 5.74 1110205 5.84 269845 5.74 942086 5490010 318
2024-06-06 5.92 5.86 -0.06 5.86 5.97 5.85 1389307 5.94 350862 5.84 675252 3981654 247
2024-06-05 6 5.92 -0.08 5.92 6.05 5.84 1092397 5.99 248290 5.89 1317299 7810142 492
2024-06-04 6.01 6 -0.01 6 6.09 6 1150080 6.07 309864 6.01 1179113 7126314 319
2024-06-03 6.08 6.01 -0.07 6.01 6.15 5.98 1477409 6.08 311911 6 1292149 7825833 364
2024-06-02 6.08 6.08 0 6.08 6.16 6.01 1377451 6.1 437778 6.06 1566375 9558251 416
2024-05-30 6.09 6.08 -0.01 6.08 6.14 6.05 1404997 6.16 132271 6.08 1185424 7222029 349
2024-05-29 6.11 6.09 -0.02 6.09 6.17 6.08 1366003 6.16 328694 6.08 1335969 8175338 362
2024-05-28 6.2 6.11 -0.09 6.11 6.16 6.04 1311060 6.2 280502 6.07 1553199 9485378 550
2024-05-27 6.29 6.2 -0.09 6.2 6.4 6.18 1364052 6.32 342960 6.16 3110297 19455555 739
2024-05-26 6.19 6.29 0.1 6.29 6.32 6.19 1269124 6.3 230884 6.29 1089493 6817553 391
2024-05-23 6.17 6.19 0.02 6.19 6.27 6.16 1168445 6.2 182831 6.19 1566806 9727233 516
2024-05-22 6.18 6.17 -0.01 6.17 6.2 6.09 922251 6.2 207018 6.15 2718415 16702293 660
2024-05-20 6.23 6.23 0 6.23 6.32 6.15 789146 6.29 351698 6.24 2488412 15521033 710
2024-05-19 6.04 6.23 0.19 6.23 6.24 6.08 755068 6.25 286642 6.23 2924804 18041909 802
2024-05-16 5.91 6.04 0.13 6.04 6.06 5.88 576848 6.1 223070 6.03 2471860 14737212 672
2024-05-15 5.89 5.91 0.02 5.91 6.09 5.82 572253 6 326391 5.9 2695499 16043096 764
2024-05-14 6.05 5.89 -0.16 5.89 6.1 5.8 432454 5.99 239487 5.88 2263708 13409531 713
2024-04-30 6.76 6 -0.76 6 6.79 6 702354 6 24060 5.91 2852035 18194200 794
2024-03-30 6.84 6.64 -0.2 6.64 6.84 6.57 327162 6.75 79859 6.61 1550596 10298737 603
All data delayed 20 minutes during session