helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع

Ismailia Development and Real Estate Co

Home > Market Statistics > Analysis > Companies > Ismailia Development and Real Estate Co

  • Orascom Investment Holding 0.421 0.439 0.04 %
  • Egyptians For Investment & Urban Development 0.235 0.232 -0.01 %
  • Dice Sport & Casual Wear 2.28 2.42 0.06 %
  • Cairo Oils & Soap 0.259 0.259 0.00 %
  • Egyptian Transport (EGYTRANS) 5.71 5.84 0.02 %
  • Arab Real Estate Investment (ALCO) 1.74 1.83 0.05 %
  • EFG Holding Group 20.75 20.58 -0.01 %
  • Iron and steel for mines and quarries 4.2 4.45 0.06 %
  • Integrated Engineering Group S.A.E 0.185 0.193 0.04 %
  • Arabia Investments Holding 0.502 0.506 0.01 %
  • Al Khair River For Development Agricultural Investment&Envir 0.54 0.538 0.00 %
  • Misr National Steel - Ataqa 5.26 5.3 0.01 %
  • Industrial & Engineering Projects 0.258 0.257 0.00 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 3.46 3.65 0.05 %
  • Premium Healthcare Group 0.721 0.7 -0.03 %
  • Orascom Financial Holding 0.363 0.36 -0.01 %
  • Palm Hills Development Company 6.18 5.96 -0.04 %
  • Belton Holding 2.86 2.85 0.00 %
  • Arab Ceramics - Ceramica Remas 0.907 0.928 0.02 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.49 3.49 0.00 %
  • Act Financial 3.21 3.23 0.01 %
  • Giza General Contracting 0.45 0.443 -0.02 %
  • Canal Shipping Agencies 25.48 28.02 0.10 %
  • Speed Medical 0.354 0.355 0.00 %
  • El Arabia Engineering Industries 1.47 1.45 -0.01 %
  • Arab Developers Holding 0.325 0.325 0.00 %
  • Egyptians Housing Development & Reconstruction 0.359 0.355 -0.01 %
  • Cooper for Commercial Investment and Real Estate Development 0.397 0.395 -0.01 %
  • Medical Packaging Company 1.25 1.24 -0.01 %
  • Commercial International Bank (Egypt) CIB 81.49 82.35 0.01 %
  • Mansourah Poultry 1.48 1.47 -0.01 %
  • Zahraa Maadi Investment & Development 7 7.26 0.04 %
  • Universal For Paper and Packaging Materials (Unipack 0.578 0.57 -0.01 %
  • Amer Group Holding 1.14 1.13 -0.01 %
  • Arab Cotton Ginning 8.32 8.36 0.00 %
  • Atlas Investment & Food Industries 0.881 0.878 0.00 %
  • Citadel Capital - Common Shares 2.27 2.24 -0.01 %
  • Taqa Arabia 12.97 13.31 0.03 %
  • Heliopolis Housing 9.65 9.53 -0.01 %
  • Lotus For Agricultural Investments And Development 0.61 0.603 -0.01 %
  • El Nasr Clothes & Textiles (Kabo) 3.65 3.94 0.08 %
  • Eastern Company 29.49 30 0.02 %
  • Raya Holding for Financial Investments 3.16 3.16 0.00 %
  • Fawry For Banking Technology And Electronic Payment 8.4 8.41 0.00 %
  • Arab Gathering Investment 2.77 2.77 0.00 %
  • Digitize for Investment 3.72 3.69 -0.01 %
  • Oden Financial Investments 1.95 1.91 -0.02 %
  • Mena Touristic & Real Estate Investment 4.32 4.13 -0.04 %
  • Ibnsina Pharma 6.51 6.42 -0.01 %
  • Macro Group Pharmaceuticals -Macro Capital 2.42 2.42 0.00 %
  • Northern Upper Egypt Development & Agricultural Production 2.35 2.46 0.05 %
  • Sharkia National Food 4.86 5.16 0.06 %
  • Upper Egypt Contracting 0.95 0.952 0.00 %
  • MM Group For Industry And International Trade 7.19 7.2 0.00 %
  • Edita Food Industries S.A.E 28.27 29.36 0.04 %
  • Medinet Masr Housing 4.08 4.04 -0.01 %
  • Lecico Egypt 28.91 30.13 0.04 %
  • Aspire Capital Holding for Financial Investments 0.273 0.275 0.01 %
  • Emaar Misr for Development 8 7.9 -0.01 %
  • T M G Holding 56.88 57.2 0.01 %
  • Al Tawfeek Leasing Company-A.T.LEASE 4.43 4.67 0.05 %
  • South Valley Cement 3.51 3.47 -0.01 %
  • Raya Contact Center 6.85 6.81 -0.01 %
  • Sharm Dreams Co. for Tourism Investment 18.06 19.1 0.06 %
  • El Kahera Housing 1.95 1.95 0.00 %
  • Jadwa Industrial Development 4.89 4.78 -0.02 %
  • A Capital Holding 2.64 2.6 -0.02 %
  • Oriental Weavers 25.61 25.43 -0.01 %
  • Arab for management Co. 0.982 0.983 0.00 %
  • Orascom Development Egypt 16 15.81 -0.01 %
  • Arab Valves Company 4.09 4.14 0.01 %
  • Remco for Touristic Villages Construction 3.31 3.36 0.02 %
  • Export Development Bank of Egypt (EDBE) 18.89 18.87 0.00 %
  • Al Moasher for Programming and Information Dissemination 3.98 3.6 -0.10 %
  • Egyptian for Developing Building Materials 0.297 0.299 0.01 %
  • Ceramic & Porcelain 11.25 11.47 0.02 %
  • Egyptian Electrical Cables 2.86 2.86 0.00 %
  • The Egyptian Modern Education Systems 0.34 0.34 0.00 %
  • Prime Holding 0.63 0.645 0.02 %
  • Sidi Kerir Petrochemicals 20.65 20.55 0.00 %
  • Alexandria Containers and goods 22.88 22.36 -0.02 %
  • Engineering Industries (ICON) 26.42 26.2 -0.01 %
  • Credit Agricole Egypt 21.6 21.62 0.00 %
  • Nasr Company for Civil Works 3.9 3.87 -0.01 %
  • Alexandria Mineral Oils Company 7.73 7.66 -0.01 %
  • Misr Cement (Qena) 26.65 26.15 -0.02 %
  • M.B Engineering 2.34 2.27 -0.03 %
  • El Shams Housing & Urbanization 6.41 6.37 -0.01 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.37 1.37 0.00 %
  • Fitness Prime 1.49 1.48 -0.01 %
  • Osool ESB Securities Brokerage 0.729 0.717 -0.02 %
  • International Business Corporation For Trading and Agencies 3.22 3.44 0.07 %
  • Ezz Steel 102.8 104.66 0.02 %
  • Egyptian Media Production City 24.3 24.42 0.00 %
  • Six of October Development & Investment (SODIC) 60.7 62.14 0.02 %
  • Rikaz Holding for Financial Investments 2.1 2.31 0.10 %
  • Abu Dhabi Islamic Bank- Egypt 42.5 43.16 0.02 %
  • Egyptian Kuwaiti Holding LE 32.42 32.7 0.01 %
  • E-Finance For Digital and Financial Investements SAE 20.34 20.61 0.01 %
  • Pioneers Properties for Development 3.3 3.3 0.00 %
  • GB Corp 14.5 14.38 -0.01 %
  • Egyptian Chemical Industries (Kima) 7.98 7.92 -0.01 %
  • Juhayna Food Industries 33.29 32.5 -0.02 %
  • Telecom Egypt 32.93 32.9 0.00 %
  • El Ezz Porcelain (Gemma) 25.4 25.36 0.00 %
  • Arab Aluminum 14.74 14.91 0.01 %
  • International company For Medical Industries -ICMI 1.92 1.86 -0.03 %
  • Cleopatra Hospital Company 8.21 8.04 -0.02 %
  • Barbary Investment Group ( BIG) 0.137 0.137 0.00 %
  • Extracted Oils 3.08 3.04 -0.01 %
  • Arabian Cement Company 15.02 14.87 -0.01 %
  • Suez Canal Bank 24.51 23.64 -0.04 %
  • C I Capital Holding 5.88 5.85 -0.01 %
  • Elwadi For International Investment & Development 0.658 0.654 -0.01 %
  • Egyptian Real Estate Group 0.666 0.669 0.00 %
  • Cairo Poultry 15.5 15.7 0.01 %
  • International Company For Fertilizers & Chemicals 10.37 10.39 0.00 %
  • First Investment Company And Real Estate Development 1.98 2.11 0.07 %
  • Arab Development & Real Estate Investment 1.08 1.08 0.00 %
  • International Agricultural Products 18.74 18.78 0.00 %
  • Egypt for Poultry 4.52 4.46 -0.01 %
  • B Investments Holding S . A . E 24.82 25.3 0.02 %
  • Golden Coast Company 1.13 1.12 -0.01 %
  • Alexandria Spinning & Weaving (SPINALEX) 8.93 8.97 0.00 %
  • Abou Kir Fertilizers 53.5 53.25 0.00 %
  • AJWA for Food Industries company Egypt 78.96 79.23 0.00 %
  • Ismailia Misr Poultry 9.68 9.68 0.00 %
  • Obour Land For Food Industries 18.25 18.54 0.02 %
  • Egyptian Iron & Steel 50.22 48.74 -0.03 %
  • El Obour Real Estate Investment 8.81 8.75 -0.01 %
  • Al Fanar Contracting Construction Trade Import And Export Co 3.18 3.1 -0.03 %
  • Maridive & oil services 0.375 0.376 0.00 %
  • Egyptian Kuwaiti Holding LE 0.775 0.767 -0.01 %
  • Kafr El Zayat Pesticides 13.3 13.5 0.02 %
  • ELSWEDY CABLES 89.1 87.31 -0.02 %
  • Misr Beni Suef Cement 58.63 62.77 0.07 %
  • Al Baraka Bank Egypt 13.59 13.42 -0.01 %
  • Misr Fretilizers Production Company - Mopco 41 40.94 0.00 %
  • Egyptian for Tourism Resorts 5.69 5.69 0.00 %
  • Reacap Financial Investments 6.85 6.81 -0.01 %
  • GITEX for commercial and industrial investments 0.039 0.041 0.05 %
  • Orascom Construction PLC 288.51 286.1 -0.01 %
  • Tanmia for real estate investment 3.3 3.29 0.00 %
  • Egypt Aluminum 112 112.41 0.00 %
  • Rubex Plastics 6.51 6.38 -0.02 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 4.14 4.21 0.02 %
  • GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 0.95 0.95 0.00 %
  • Gulf Canadian Real Estate Investment Co. 33.94 35.63 0.05 %
  • International Co For Investment & Development 3.59 3.61 0.01 %
  • Egyptian Arabian (cmar) Securities Brokerage EAC 4.05 3.83 -0.05 %
  • Misr Chemical Industries 29.61 29.93 0.01 %
  • El Ahli Investment and Development 31.57 31.45 0.00 %
  • United Housing & Development 5.86 5.85 0.00 %
  • Contact Financial Holding 4.7 4.7 0.00 %
  • Cairo Investment & Real Estate Development CIRA Education 14.05 14.12 0.00 %
  • Naeem Holding 0.151 0.15 -0.01 %
  • Natural Gas & Mining Project (Egypt Gas) 41.99 41.68 -0.01 %
  • Arabian Food Industries DOMTY 26.97 26.92 0.00 %
  • Ismailia Development and Real Estate Co 14.34 14.26 -0.01 %
  • Egyptian International Pharmaceuticals (EIPICO) 45.17 45.1 0.00 %
  • Sinai Cement 32.8 32.85 0.00 %
  • Vertika for Industry & Trade 1.93 1.74 -0.10 %
  • Nozha International Hospital 8.49 8.63 0.02 %
  • BID El badr investment and development 1.55 1.51 -0.03 %
  • Taaleem Management Services 10.11 10 -0.01 %
  • ARAB POLVARA SPINNING & WEAVING CO. 8.3 8.31 0.00 %
  • Misr Hotels 29.42 29.64 0.01 %
  • Memphis Pharmaceuticals 51.74 50.01 -0.03 %
  • Faisal Islamic Bank of Egypt 39.15 39.08 0.00 %
  • Asek Company for Mining - Ascom 37.91 37.84 0.00 %
  • Delta Sugar 58.73 58.91 0.00 %
  • Alexandria Flour Mills 25.89 25.92 0.00 %
  • Samad Misr -EGYFERT 81.73 82.35 0.01 %
  • Alexandria New Medical Center 20.24 19.85 -0.02 %
  • Qatar National Bank - QNB 34.29 34.5 0.01 %
  • Faisal Islamic Bank of Egypt 1.02 1.03 0.01 %
  • Gharbia Islamic Housing Development 24.39 25.01 0.03 %
  • Acrow Misr 72.04 73.11 0.01 %
  • Housing & Development Bank 52.58 52.82 0.00 %
  • Ismailia National Food Industries 64.49 65.77 0.02 %
  • Nile Pharmaceuticals 52.29 51.33 -0.02 %
  • El Ahram Co. For Printing And Packing 8.36 8.36 0.00 %
  • National Housing for Professional Syndicates 68.44 68.1 0.00 %
  • Grand Capital 8.89 8.89 0.00 %
  • TransOceans Tours 0.039 0.039 0.00 %
  • Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
  • Golden Textiles & Clothes Wool 26.39 26 -0.01 %
  • Rakta Paper Manufacturing 18.85 18.85 0.00 %
  • Glaxo Smith Kline 40.27 39.88 -0.01 %
  • Development & Engineering Consultants 51.08 50.95 0.00 %
  • Misr Kuwait Investment & Trading Co. 2.43 2.43 0.00 %
  • Alexandria National Company for Financial Investment 21.71 21.71 0.00 %
  • El Nasr For Manufacturing Agricultural Crops 18.3 18.3 0.00 %
  • Egyptian Gulf Bank 0.273 0.273 0.00 %
  • Concrete Fashion Group for Investments 0.13 0.13 0.00 %
  • North Cairo Mills 39.83 39.83 0.00 %
  • Rowad Tourism (Al Rowad) 32.33 32.33 0.00 %
  • General Silos & Storage 198.33 196.98 -0.01 %
  • Cairo Pharmaceuticals 112.99 112.99 0.00 %
  • Misr Duty Free Shops 29.15 29.15 0.00 %
  • Egyptian Financial & Industrial 146.02 145.5 0.00 %
  • Saudi Egyptian Investment & Finance 64.82 64.82 0.00 %
  • Union Pharmacist Company For Medical Services and Investment 2.97 2.97 0.00 %
  • Egyptian Satellites (NileSat) 6.81 6.8 0.00 %
  • Alexandria Pharmaceuticals 303.32 299.96 -0.01 %
  • General Company For Land Reclamation,Development & Reconstru 49.32 49.32 0.00 %
  • Cairo Educational Services 28.21 28.21 0.00 %
  • El Kahera El Watania Investment 29.95 29.95 0.00 %
  • EGX 30 INDEX ETF 34.31 34.31 0.00 %
  • Wadi Kom Ombo Land Reclamation 91.26 91.26 0.00 %
  • Upper Egypt Flour Mills 308.79 311.02 0.01 %
  • Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
  • Mohandes Insurance 21.56 21.56 0.00 %
  • Minapharm Pharmaceuticals 188.3 188.3 0.00 %
  • Misr Oils & Soap 62.1 62.1 0.00 %
  • Delta For Printing & Packaging 82.78 82.78 0.00 %
  • East Delta Flour Mills 243 243 0.00 %
  • Middle & West Delta Flour Mills 293.95 293.95 0.00 %
  • Middle Egypt Flour Mills 47.38 47.38 0.00 %
  • UTOPIA 29 29 0.00 %
  • El Arabia for Land Reclamation 55.29 55.29 0.00 %
  • Sues Canal Company For Technology Settling 87.65 87.65 0.00 %
  • October Pharma 109.14 109.14 0.00 %
  • Arab Pharmaceuticals 112.27 112.27 0.00 %
  • Pyramisa Hotels 129.47 129.47 0.00 %
  • Delta Insurance 14.23 14.23 0.00 %

Ismailia Development and Real Estate Co

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2024-12-03 14.34 14.26 -0.08 14.26 14.72 14.2 18271 14.29 12924 14.26 120737 1740143 232
2024-12-02 14.74 14.34 -0.24 14.5 14.84 14.2 21721 14.73 14266 14.5 164446 2388507 291
2024-12-01 14.53 14.74 0.21 14.74 14.87 14.11 7004 14.87 18661 14.15 157749 2292047 241
2024-11-28 15.07 14.53 -0.42 14.65 15.16 14.32 36906 14.71 19524 14.43 298234 4322271 340
2024-11-27 15.28 15.07 -0.21 15.07 15.92 14.8 33424 15.3 18975 15.3 512807 7978183 723
2024-11-26 14.56 15.28 0.72 15.28 15.28 15 0 0 27660 15.28 364529 5559774 369
2024-11-25 13.87 14.56 0.69 14.56 14.56 13.8 0 0 35864 14.56 585693 8395284 618
2024-11-24 14.01 13.87 -0.21 13.8 14.04 13.8 49139 14 19377 13.8 57769 805124 111
2024-11-21 13.92 14.01 0.08 14 14.18 13.95 45713 14.04 38411 14 25927 363225 72
2024-11-20 13.95 13.92 -0.05 13.9 14.09 13.9 41990 13.95 37083 13.95 79741 1111498 123
2024-11-19 14.03 13.95 -0.08 13.95 14.09 13.91 48546 14 27713 13.94 57375 800820 101
2024-11-18 14.25 14.03 -0.22 14.03 14.35 14 52927 14.1 27668 14.03 103303 1456276 149
2024-11-17 14.2 14.25 0.05 14.25 14.29 14.03 42387 14.3 23186 14.06 73446 1040336 140
2024-11-14 13.94 14.2 0.26 14.2 14.25 13.9 46810 14.18 21544 14.07 133419 1880641 195
2024-11-13 14.15 13.94 -0.21 13.94 14.28 13.9 47112 14.18 15619 13.93 174074 2449911 246
2024-11-12 14.05 14.15 0.1 14.15 14.33 13.6 37256 13.35 31688 14.1 368681 5137408 436
2024-11-11 14.26 14.05 -0.21 14.05 14.6 13.93 26704 14.15 24873 13.92 524741 7431824 457
2024-11-10 14.26 14.26 0 14.26 14.58 14.25 22462 14.39 22155 14.21 132338 1897617 194
2024-11-07 14.37 14.26 0.12 14.49 14.7 14.22 12984 14.6 16564 15.08 143667 2061225 242
2024-11-06 14.71 14.37 -0.31 14.4 15.09 14.34 29163 14.89 17419 14.41 175873 2550271 256
2024-11-05 15.01 14.71 -0.3 14.71 15.5 14.44 29639 14.95 18422 14.48 307377 4566499 375
2024-10-24 14.82 15.28 0.46 15.28 15.36 14.27 15644 15.3 16195 15.15 105942 1577406 176
2024-10-23 14.12 14.82 0.7 14.82 14.82 14 0 0 19091 14.82 180221 2636841 207
2024-10-22 14.06 14.12 0.06 14.12 14.45 14.08 36938 14.1 7059 14 99359 1408904 106
2024-10-21 14.4 14.06 -0.11 14.29 14.57 14.01 23295 14.5 3824 14.1 56276 797733 81
2024-10-20 14.12 14.4 0.28 14.4 14.63 13.78 18592 14.59 9281 14.1 131535 1870016 161
2024-10-17 14.26 14.12 -0.14 14.12 14.46 14 11225 14.39 12348 13.95 42677 603665 79
2024-10-15 14.1 13.99 -0.11 13.99 14.4 13.91 15135 14.33 24553 13.9 39196 550200 69
2024-10-14 14.12 14.1 -0.21 13.91 14.25 13.83 17199 14.24 20896 13.91 33546 473107 63
2024-10-13 14.2 14.12 -0.08 14.12 14.45 14.02 10409 14.45 6923 14.03 52147 742035 98
2024-10-10 14.55 14.2 -0.35 14.2 14.77 14.2 10829 14.75 6831 14.2 95408 1363308 118
2024-10-09 14.53 14.55 0.13 14.66 14.8 14.3 10499 14.98 12800 14.45 70492 1026179 94
2024-10-08 15.09 14.53 -0.56 14.53 15.26 14.42 12773 15.25 5563 14.43 152507 2266890 196
2024-10-07 15.3 15.09 -0.17 15.13 15.67 15.07 26305 15.36 18746 15.09 65261 989341 85
2024-10-03 15.41 15.3 -0.11 15.3 15.8 15.17 7205 15.65 6207 15.25 131069 2012033 179
2024-10-02 15.94 15.41 -0.53 15.41 16.5 15.39 49399 15.99 2614 15.4 130288 2065675 193
2024-10-01 15.19 15.94 0.75 15.94 15.94 15.22 0 0 33742 15.9 265106 4203588 299
2024-09-30 15.15 15.19 0.13 15.28 15.3 15.02 15308 15.39 37544 15.14 153359 2320677 165
2024-09-29 15.29 15.15 -0.19 15.1 15.33 15.1 32035 15.27 34068 15.09 64105 972193 98
2024-09-26 15.45 15.29 -0.16 15.29 15.49 15.21 28146 15.35 20614 15.15 47451 726854 88
2024-09-25 15.1 15.45 0.35 15.45 15.63 15.03 11474 15.6 47993 15.27 62427 958671 105
2024-09-24 15.47 15.1 -0.23 15.24 15.54 15 46370 15.31 20811 15.08 244275 3686872 229
2024-09-23 15.31 15.47 0.15 15.46 15.58 15.25 23553 15.54 43284 15.35 45721 706405 76
2024-09-22 15.58 15.31 -0.08 15.5 15.6 15.08 37209 15.58 41112 15.23 59718 918379 89
2024-09-19 15.48 15.58 0.12 15.6 15.6 15.47 44078 15.59 16897 15.55 79306 1230044 67
2024-09-18 15.59 15.48 -0.09 15.5 15.64 15.27 40100 15.6 30718 15.5 23732 367815 54
2024-09-17 15.54 15.59 -0.04 15.5 15.75 15.42 39203 15.58 14756 15.5 38141 593906 67
2024-09-16 15.76 15.54 -0.26 15.5 15.95 15.5 28723 15.82 18648 15.41 66864 1053232 113
2024-09-12 15.39 15.76 0.37 15.76 15.86 15.45 17424 15.83 17851 15.55 31385 493866 78
2024-09-11 15.75 15.39 -0.34 15.41 15.83 15.32 25333 15.6 22200 15.41 85294 1323664 117
2024-09-10 15.52 15.75 0.23 15.75 15.89 15.5 24316 15.79 25006 15.51 76673 1199868 93
2024-09-09 15.84 15.52 -0.32 15.52 15.98 15.5 36621 15.95 14133 15.55 76979 1204529 124
2024-09-08 15.82 15.84 0.02 15.84 16.1 15.76 15607 15.99 9943 15.76 47051 746746 76
2024-09-05 16.06 15.82 -0.24 15.82 16.1 15.75 10372 16 20814 15.77 104449 1660028 157
2024-09-04 15.73 16.06 0.35 16.08 16.35 15.5 2826 16.45 28228 15.84 107802 1724323 151
2024-09-03 15.94 15.73 0.06 16 16.73 15.15 8611 16.24 13281 15.6 319647 5156177 355
2024-09-01 15.72 15.19 0.08 15.8 15.98 14.95 24972 15.9 1560 15.22 152240 2382823 195
2024-08-29 15.96 15.72 -0.24 15.72 15.94 15.67 23185 15.95 9324 15.7 78587 1237550 88
2024-08-28 16.02 15.96 -0.14 15.88 16.05 15.8 17703 15.96 15873 15.81 37604 600187 58
2024-08-27 15.67 16.02 0.35 16.02 16.1 15.6 17778 16.09 21297 15.71 102247 1633208 126
2024-08-26 15.78 15.67 -0.18 15.6 15.96 15.6 32046 15.9 27605 15.6 54761 861154 88
2024-08-25 15.77 15.78 0.01 15.78 16.05 15.7 21239 16 23545 15.72 59158 939174 88
2024-08-22 15.73 15.77 0.22 15.95 16.05 15.7 17256 16.09 10004 15.71 74869 1186108 112
2024-08-21 15.93 15.73 -0.2 15.73 16.07 15.7 26454 15.95 8317 15.61 179046 2832563 190
2024-08-20 15.7 15.93 0.2 15.9 16.17 15.75 20135 16.19 11302 15.7 107234 1713965 102
2024-08-19 15.69 15.7 -0.03 15.66 15.9 15.66 6886 15.89 13101 15.67 64038 1007903 95
2024-08-18 15.9 15.69 -0.39 15.51 16 15.51 17446 15.78 6135 15.51 97505 1534202 153
2024-08-15 16.06 15.9 -0.16 15.9 16.28 15.62 25459 16.04 9982 15.83 93304 1482911 145
2024-08-14 16 16.06 0.06 16.06 16.47 15.75 15297 16.4 2717 16.01 181792 2926178 197
2024-08-13 16.76 16 -0.57 16.19 16.95 15.96 16735 16.19 1234 15.96 256136 4130235 263
2024-08-12 16.91 16.76 -0.15 16.76 17.48 16.65 5412 17.1 15320 16.6 127209 2162438 146
2024-08-11 16.11 16.91 0.8 16.91 16.91 16.05 0 0 16543 16.9 264233 4451339 205
2024-08-08 16.49 16.11 -0.38 16.11 16.5 15.7 5998 16.39 4680 16.11 129998 2085075 225
2024-08-07 16.26 16.49 0.06 16.32 17.07 16.21 1080 16.9 16405 16.49 70269 1182665 160
2024-08-06 16.57 16.26 -0.31 16.26 16.95 15.75 3885 16.95 3036 16.26 130770 2110233 187
2024-08-05 17.44 16.57 -0.87 16.57 16.57 16.57 11194 16.57 0 0 44048 729880 59
2024-08-04 18.34 17.44 -0.91 17.43 17.98 17.43 20085 17.43 0 0 149328 2626857 159
2024-08-01 19 18.34 -0.66 18.34 19.3 18.29 26195 18.55 2765 18.3 120423 2259081 215
2024-07-31 18.1 19 0.9 19 19 17.61 0 0 17209 19 184303 3455856 202
2024-07-30 19.05 18.1 -0.95 18.1 19.49 18.1 38854 18.1 0 0 439925 8082235 454
2024-07-29 20.05 19.05 -1 19.05 19.9 19.05 71733 19.05 0 0 161363 3093758 256
2024-07-28 19.76 20.05 0.38 20.14 20.74 19.11 9531 20.14 1033 19.4 236712 4768842 398
2024-07-24 18.83 19.76 0.94 19.77 19.77 18.83 0 0 5068 19.77 345653 6812605 488
2024-07-23 17.94 18.83 0.89 18.83 18.83 18.8 0 0 20839 18.83 138739 2612401 119
2024-07-22 17.09 17.94 0.85 17.94 17.94 17.8 0 0 15238 17.94 79324 1422587 115
2024-07-21 16.28 17.09 0.81 17.09 17.09 16.43 0 0 9265 17.09 169272 2887136 254
2024-07-18 15.51 16.28 0.77 16.28 16.28 15.81 0 0 32172 16.28 138229 2250118 148
2024-07-17 15.51 15.51 0.77 16.28 16.28 15.52 0 0 0 0 144380 2323579 138
2024-07-16 14.78 15.51 0.73 15.51 15.51 14.98 0 0 10297 15.51 193045 2973176 184
2024-07-15 14.58 14.78 0.02 14.6 15 14.48 14485 15.08 9983 14.5 66464 984710 120
2024-07-14 14.46 14.58 0.25 14.71 14.85 14.44 13158 14.71 69100 14.71 40642 595141 71
2024-07-10 14.7 14.46 -0.24 14.46 14.9 14.4 28757 14.74 5520 14.4 61543 900138 89
2024-07-09 14.7 14.7 -0.29 14.41 14.72 14.41 23844 14.73 7832 14.4 14731 214802 38
2024-07-08 14.68 14.7 0.02 14.7 15 14.4 27034 14.81 3353 14.41 45308 667830 74
2024-07-07 14.67 14.68 -0.12 14.55 14.87 14.41 19761 14.78 5272 14.42 34907 510942 64
2024-07-04 14.58 14.67 0.09 14.67 14.87 14.51 17691 14.75 9345 14.51 31770 466838 54
2024-07-03 14.83 14.58 -0.28 14.55 15 14.46 17118 14.95 7314 14.5 101896 1499506 135
2024-07-02 15.17 14.83 -0.24 14.93 15.15 14.61 26681 14.93 8521 14.71 47821 713712 80
2024-07-01 15.06 15.17 0.11 15.17 15.69 14.91 32184 14.31 5505 14.91 92113 1394401 143
2024-06-27 14.49 15.06 0.57 15.06 15.21 14 1492 15 11754 14.02 182691 2682322 179
2024-06-26 13.95 14.49 0.54 14.49 14.64 13.9 10555 14.34 37253 14.32 45853 653513 93
2024-06-24 14.63 14.12 -0.51 14.12 14.66 14.02 10670 14.63 2500 14.1 58063 825678 94
2024-06-23 13.99 14.63 0.31 14.3 14.68 13.77 1075 14.68 11079 14.3 123684 1791508 171
2024-06-13 13.8 13.99 0.19 13.99 14 13.73 8586 14 878 13.76 77459 1078389 91
2024-06-12 13.46 13.8 0.34 13.8 13.9 13.51 7379 13.9 3377 13.65 96177 1321051 113
2024-06-11 13.57 13.46 -0.11 13.46 13.89 13.4 15165 13.78 1640 13.16 67706 920528 114
2024-06-10 13.28 13.57 0.29 13.57 13.68 13.2 3929 13.8 2836 13.45 61491 829831 114
2024-06-09 13.76 13.28 -0.51 13.25 13.75 13.16 14065 13.45 2514 13.28 51178 687559 91
2024-06-06 13.73 13.76 0.03 13.76 13.99 13.43 25650 13.9 3573 13.6 67080 920889 112
2024-06-05 13.95 13.73 -0.22 13.73 14.38 13.52 4857 14.3 6662 14 134690 1886650 275
2024-06-04 13.29 13.95 0.66 13.95 13.95 13 0 0 3482 13.95 137867 1901238 218
2024-06-03 13.94 13.29 -0.65 13.29 13.85 13.25 7303 13.88 0 0 113546 1529544 211
2024-06-02 14.67 13.94 -0.73 13.94 14.75 13.94 11383 13.94 0 0 181503 2555097 247
2024-05-30 13.98 14.67 0.69 14.67 14.67 14.11 0 0 4487 14.67 230875 3343791 352
2024-05-29 13.32 13.98 0.66 13.98 13.98 12.72 0 0 31295 13.98 556062 7597474 551
2024-05-28 14.02 13.32 -0.7 13.32 14.2 13.32 12912 13.32 0 0 284568 3849079 456
2024-05-27 14.73 14.02 -0.71 14.02 14.89 14 16913 14.67 0 0 226609 3205897 375
2024-05-26 15.5 14.73 -0.77 14.73 15.52 14.73 15854 14.73 0 0 224200 3332925 371
2024-05-23 16.01 15.5 -0.51 15.5 16.4 15.43 5751 16.09 2162 15.4 166959 2629374 258
2024-05-22 16.7 16.01 -0.3 16.4 17.39 16 12133 16.4 2600 16.1 329214 5412708 578
2024-05-20 17.21 16.67 -0.54 16.67 17.2 16.6 4848 17.19 1782 16.51 145173 2452161 230
2024-05-19 17.3 17.21 -0.09 17.21 17.6 16.9 7294 17.39 2351 17.12 86068 1474435 141
2024-05-16 16.91 17.3 0.39 17.3 17.4 16.07 926 17.74 1521 17.18 112280 1874486 152
2024-05-15 17.8 16.91 -0.89 16.91 17.8 16.91 17521 16.91 0 0 29295 495649 52
2024-05-14 18.73 17.8 -0.93 17.8 18.68 17.8 11059 17.8 0 0 164198 2928783 167
2024-04-30 23.09 22.79 -0.68 22.41 23.84 22.41 5537 23.28 785 22.31 108837 2534687 157
2024-03-30 19.35 20.31 0.96 20.31 20.31 19.11 0 0 23365 20.31 140013 2817425 172
All data delayed 20 minutes during session

Copyright © TEA Computers All Rights Reserved 2020