responsive img

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع
  • 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 %

Nasr Company for Civil Works

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2024-12-03 3.9 3.87 -0.03 3.87 3.94 3.83 1221998 3.94 231702 3.85 1088725 4219100 244
2024-12-02 3.87 3.9 0.03 3.9 3.91 3.84 1539168 3.92 148080 3.86 512064 1982594 147
2024-12-01 3.81 3.87 0.06 3.87 3.89 3.81 1400982 3.89 155774 3.83 262444 1011853 113
2024-11-28 3.82 3.81 -0.01 3.81 3.84 3.75 1269458 3.89 81737 3.8 341848 1300265 149
2024-11-27 3.89 3.82 -0.07 3.82 3.91 3.81 1529534 3.92 147973 3.82 342944 1322061 155
2024-11-26 3.88 3.89 0.01 3.89 3.92 3.87 1562074 3.92 198028 3.88 469980 1827295 131
2024-11-25 3.9 3.88 -0.02 3.88 3.93 3.86 1547339 3.91 267119 3.87 917975 3578165 186
2024-11-24 3.92 3.9 -0.02 3.9 3.99 3.89 1452629 3.97 295151 3.89 548719 2150460 159
2024-11-21 3.94 3.92 -0.02 3.92 3.96 3.9 1570367 4 474766 3.92 686019 2698432 210
2024-11-20 3.96 3.94 -0.02 3.94 4 3.93 1550234 3.94 226879 3.93 1295934 5142650 216
2024-11-19 4.03 3.96 -0.07 3.96 4.05 3.94 1482920 4.04 212709 3.97 1127516 4493695 322
2024-11-18 4.08 4.03 -0.05 4.03 4.12 4.03 1493788 4.05 273216 4.03 1454467 5916809 422
2024-11-17 4.16 4.08 -0.08 4.08 4.19 4.06 1494148 4.13 316730 4.15 2179795 8956220 523
2024-11-14 4.02 4.16 0.14 4.16 4.18 4.01 1663338 4.18 443980 4.16 4895580 20196634 848
2024-11-13 4.01 4.02 0.01 4.02 4.06 3.98 2057959 4.05 366984 3.98 1247207 5004362 273
2024-11-12 4.06 4.01 -0.02 4.04 4.09 4 1971850 4.04 264209 3.99 1829486 7377139 421
2024-11-11 3.99 4.06 0.07 4.06 4.08 4 1840005 4.08 212405 4.06 2293437 9259508 446
2024-11-10 3.93 3.99 0.06 3.99 4.03 3.93 1931337 4.01 199799 3.95 2667234 10612999 386
2024-11-07 3.95 3.93 -0.02 3.93 3.98 3.92 1891599 3.98 176324 3.92 457755 1803320 175
2024-11-06 3.93 3.95 0.02 3.95 3.99 3.92 2011227 3.98 279686 3.95 499658 1973078 137
2024-11-05 3.95 3.93 -0.02 3.93 4 3.92 2101270 3.99 253216 3.92 809503 3206296 218
2024-10-24 3.91 3.92 0.01 3.92 3.95 3.85 757110 3.94 151425 3.87 763228 2977060 140
2024-10-23 3.9 3.91 0.01 3.91 3.98 3.9 738463 3.92 170347 4.05 741807 2924334 164
2024-10-22 3.8 3.9 0.1 3.9 3.95 3.76 646384 3.94 186979 3.87 1079712 4196904 302
2024-10-21 3.75 3.8 0.06 3.81 3.81 3.71 629399 3.83 236961 3.81 424815 1597735 147
2024-10-20 3.8 3.75 -0.05 3.75 3.82 3.73 675560 3.78 143929 3.73 241812 909667 132
2024-10-17 3.81 3.8 -0.01 3.8 3.84 3.73 715406 3.85 141634 3.77 525236 1996988 188
2024-10-15 3.78 3.83 0.07 3.85 3.89 3.77 781910 3.84 118634 4.53 1150339 4399203 266
2024-10-14 3.9 3.78 -0.12 3.78 3.91 3.7 839338 3.85 52891 3.76 1024432 3885555 348
2024-10-13 3.91 3.9 -0.01 3.9 3.95 3.86 906736 3.95 164033 3.87 379967 1484969 177
2024-10-10 4 3.91 -0.09 3.91 4.08 3.91 752921 4.03 127810 3.91 1325660 5289022 202
2024-10-09 3.85 4 0.15 4 4.1 3.88 775452 4.05 170792 3.96 2599262 10410289 411
2024-10-08 4.05 3.85 -0.2 3.85 4.07 3.7 873449 3.91 88092 4.86 1211649 4787350 516
2024-10-07 4.12 4.05 -0.07 4.05 4.21 4.03 905724 4.13 268364 4.04 1281542 5255831 424
2024-10-03 4.1 4.12 0.02 4.12 4.15 4.06 742236 4.15 174008 4.1 932677 3824100 324
2024-10-02 4.28 4.1 -0.18 4.1 4.28 4.09 894087 4.2 134519 4.2 1570402 6541003 478
2024-10-01 4.28 4.28 0 4.28 4.39 4.23 756170 4.3 212443 4.28 2970959 12799304 950
2024-09-30 4.12 4.28 0.16 4.28 4.3 4.1 767078 4.27 160238 4.2 3093433 13084300 718
2024-09-29 4.1 4.12 0.02 4.12 4.14 4.07 845994 4.14 219431 4.14 330682 1356035 134
2024-09-26 4.12 4.1 -0.02 4.1 4.15 4.09 762532 4.12 224098 4.09 642404 2641420 197
2024-09-25 4.11 4.12 0.01 4.12 4.15 4.1 779106 4.15 212465 4.11 537526 2211714 176
2024-09-24 4.13 4.11 -0.02 4.11 4.19 4.1 763243 4.11 242628 4.1 896577 3703514 218
2024-09-23 4.11 4.13 0.02 4.13 4.18 4.13 664706 4.14 216756 4.13 1130849 4694613 330
2024-09-22 4.06 4.11 0.05 4.11 4.14 4.08 735858 4.12 230945 4.11 850828 3497937 276
2024-09-19 3.93 4.06 0.13 4.06 4.15 3.95 676015 4.1 197498 4.05 1999288 8159827 519
2024-09-18 3.92 3.93 0.01 3.93 3.96 3.87 640398 3.97 249580 4.05 945670 3694410 305
2024-09-17 4.01 3.92 -0.09 3.92 4.05 3.9 672158 4 141085 3.92 614275 2426696 283
2024-09-16 4.06 4.01 -0.05 4.01 4.12 3.99 685630 4 207211 3.98 745922 3013302 264
2024-09-12 4.08 4.06 0 4.08 4.14 4.05 747579 4.1 249059 4.05 460333 1881091 163
2024-09-11 4.07 4.08 0.01 4.08 4.1 4.05 890983 4.14 287036 4.08 439813 1793214 157
2024-09-10 4.09 4.07 -0.01 4.08 4.15 4.06 957892 4.14 288683 4.07 607824 2495660 199
2024-09-09 4.09 4.09 0.01 4.1 4.14 4.08 975935 4.14 246563 4.07 421154 1730702 169
2024-09-08 4.11 4.09 -0.02 4.09 4.15 4.07 749751 4.12 258348 4.08 689820 2835444 215
2024-09-05 4.11 4.11 0 4.11 4.16 4.07 765510 4.16 249045 4.1 2194001 9043200 534
2024-09-04 4.14 4.11 -0.03 4.11 4.15 4.07 830708 4.14 171787 4.1 1846749 7592209 459
2024-09-03 4.15 4.14 -0.01 4.14 4.18 4.13 866339 4.2 253250 4.98 679141 2817777 196
2024-09-01 4.18 4.17 -0.01 4.17 4.23 4.13 710035 4.19 212485 4.15 1154429 4815669 318
2024-08-29 4.22 4.18 -0.04 4.18 4.3 4.15 522708 4.3 178308 4.18 2256555 9484092 466
2024-08-28 4.2 4.22 0.02 4.22 4.36 4.2 641044 4.25 271597 4.22 2874303 12282616 660
2024-08-27 4.13 4.2 0.07 4.2 4.24 4.1 616868 4.24 276829 4.18 1223195 5121784 333
2024-08-26 4.14 4.13 -0.01 4.13 4.17 4.1 567658 4.15 264381 4.1 287721 1187577 139
2024-08-25 4.13 4.14 0.01 4.14 4.2 4.03 621325 4.2 205972 4.12 706691 2921716 206
2024-08-22 4.18 4.13 -0.05 4.13 4.21 4.12 740140 4.18 93560 4.12 496177 2065273 160
2024-08-21 4.18 4.18 0 4.18 4.24 4.13 693734 4.19 160017 4.15 432605 1804748 155
2024-08-20 4.16 4.18 0.02 4.18 4.23 4.16 640555 4.22 169647 4.16 622353 2595492 156
2024-08-19 4.19 4.16 -0.03 4.16 4.23 4.07 708064 4.2 166507 4.13 308281 1283152 156
2024-08-18 4.18 4.19 0.01 4.19 4.24 4.19 695615 4.23 127228 4.19 364620 1533880 140
2024-08-15 4.24 4.18 -0.06 4.18 4.3 4.11 689645 4.23 173472 4.18 972352 4039278 270
2024-08-14 4.26 4.24 -0.02 4.24 4.45 4.22 590323 4.3 230027 4.23 791498 3418286 267
2024-08-13 4.58 4.58 0 4.58 4.66 4.55 562953 4.61 258189 4.55 461475 2116199 202
2024-08-12 4.63 4.58 -0.05 4.58 4.8 4.56 605124 4.65 259456 4.56 1665874 7785064 387
2024-08-11 4.56 4.63 0.07 4.63 4.9 4.55 578844 4.7 203817 4.62 1785143 8336433 499
2024-08-08 4.51 4.56 0.05 4.56 4.7 4.37 330086 4.62 132002 4.55 2766754 12561820 605
2024-08-07 4.31 4.51 0.2 4.51 4.56 4.31 355077 4.55 140634 4.51 2298546 10267212 587
2024-08-06 4.14 4.31 0.17 4.31 4.38 4.18 284070 4.32 61706 4.31 857034 3675164 287
2024-08-05 4.43 4.14 -0.29 4.14 4.4 3.85 480147 4.25 74891 4.1 1404657 5770054 470
2024-08-04 4.69 4.43 -0.26 4.43 4.67 4.4 597385 4.55 34015 4.38 937161 4215213 354
2024-08-01 4.73 4.69 -0.04 4.69 4.77 4.68 644083 4.76 74930 4.66 1098326 5180713 323
2024-07-31 4.7 4.73 0.03 4.73 4.81 4.71 655499 4.76 241501 4.76 1675910 7965301 440
2024-07-30 4.62 4.7 0.08 4.7 4.79 4.64 632208 4.75 352489 5.54 2867712 13531680 554
2024-07-29 4.61 4.62 0.01 4.62 4.69 4.61 626304 4.63 337123 4.62 567254 2629861 165
2024-07-28 4.64 4.61 -0.03 4.61 4.7 4.6 555940 4.64 82979 4.61 493512 2280151 172
2024-07-24 4.67 4.64 -0.03 4.64 4.72 4.61 598981 4.68 85057 4.64 1030325 4803361 257
2024-07-23 4.67 4.67 0 4.67 4.73 4.66 652610 4.71 120450 4.67 626404 2940748 197
2024-07-22 4.7 4.67 -0.03 4.67 4.79 4.66 642552 4.75 100975 4.67 1253839 5918882 416
2024-07-21 4.65 4.7 0.05 4.7 4.76 4.67 645387 4.74 143660 4.7 1198114 5634611 319
2024-07-18 4.64 4.65 0.01 4.65 4.74 4.65 682483 4.77 89195 4.67 1128114 5288131 315
2024-07-17 4.63 4.64 0.01 4.64 4.7 4.61 538963 4.74 105231 4.64 1053828 4893002 319
2024-07-16 4.62 4.63 0.01 4.63 4.7 4.6 617265 4.66 100791 4.61 661676 3069811 244
2024-07-15 4.7 4.62 -0.08 4.62 4.75 4.61 558386 4.65 86903 4.62 1190817 5552667 342
2024-07-14 4.75 4.7 -0.05 4.7 4.8 4.69 682626 4.75 55368 4.7 818482 3887489 259
2024-07-10 4.9 4.75 -0.15 4.75 4.96 4.7 362504 4.97 57092 4.73 2218325 10637522 614
2024-07-09 4.75 4.9 0.15 4.9 5.05 4.78 404439 4.97 169130 4.9 7338666 36326592 1644
2024-07-08 4.66 4.75 0.09 4.75 4.86 4.68 524087 4.8 105537 4.71 2639199 12591693 566
2024-07-07 4.7 4.66 -0.04 4.66 4.76 4.65 613990 4.73 91444 4.66 542448 2549418 202
2024-07-04 4.74 4.7 -0.04 4.7 4.8 4.68 512061 4.8 74454 4.68 702935 3319371 253
2024-07-03 4.81 4.74 -0.07 4.74 4.86 4.73 529000 4.82 47070 4.72 735991 3519989 264
2024-07-02 4.83 4.81 -0.02 4.81 4.9 4.8 527510 4.88 37370 4.81 598107 2897029 173
2024-07-01 4.81 4.83 0.02 4.83 4.96 4.82 320737 4.9 58174 4.83 987027 4830040 261
2024-06-27 4.85 4.81 -0.04 4.81 4.9 4.8 335792 4.83 48658 4.84 687942 3337265 162
2024-06-26 4.85 4.85 0 4.85 4.96 4.84 429817 4.95 98989 4.84 449007 2190049 132
2024-06-24 4.83 4.87 0.04 4.87 5.14 4.85 197298 4.99 53656 4.85 2854027 14162023 585
2024-06-23 4.74 4.83 0.09 4.83 4.9 4.73 253960 4.92 161454 4.84 984372 4757987 203
2024-06-13 4.7 4.74 0.04 4.74 4.8 4.71 259135 4.79 116387 4.71 399650 1901443 127
2024-06-12 4.69 4.7 0.01 4.7 4.9 4.66 282645 4.9 54244 4.69 1398790 6674051 321
2024-06-11 4.7 4.69 0 4.7 4.8 4.56 312094 4.77 56891 4.6 267900 1250770 104
2024-06-10 4.6 4.7 0.1 4.7 4.9 4.55 271552 4.8 39622 4.62 875950 4126666 170
2024-06-09 4.74 4.6 -0.14 4.6 4.78 4.58 296771 4.7 192220 4.54 360510 1681390 144
2024-06-06 4.92 4.74 -0.18 4.74 4.99 4.72 257962 4.95 88737 4.72 438949 2111851 233
2024-06-05 4.74 4.92 0.18 4.92 4.95 4.6 233893 4.92 155285 4.81 613540 2931281 210
2024-06-04 4.74 4.74 0 4.74 4.82 4.7 317011 4.8 44986 4.74 107713 512486 84
2024-06-03 4.78 4.74 -0.04 4.74 4.87 4.71 296599 4.85 63011 4.74 291526 1392018 118
2024-06-02 4.83 4.78 -0.05 4.78 4.95 4.75 266112 4.94 61240 4.75 402183 1938064 178
2024-05-30 4.91 4.83 -0.08 4.83 4.97 4.82 300611 4.96 24626 4.83 254900 1244533 109
2024-05-29 4.98 4.91 -0.07 4.91 5.03 4.9 310535 5 38124 4.91 704689 3475064 172
2024-05-28 5.04 4.98 -0.06 4.98 5.03 4.86 291670 5.04 44320 4.95 1376392 6825693 332
2024-05-27 5.13 5.04 -0.09 5.04 5.17 4.94 324014 5.11 25152 5.04 530406 2678192 231
2024-05-26 5.09 5.13 0.02 5.11 5.19 5.09 323314 5.13 72674 5.11 245569 1261740 115
2024-05-23 5.14 5.09 -0.05 5.09 5.18 5.07 285128 5.18 31243 5.09 385370 1970061 136
2024-05-22 5.2 5.14 -0.06 5.14 5.24 5.09 263473 5.24 25125 5.08 839292 4323419 249
2024-05-20 5.19 5.26 0.07 5.26 5.41 5.15 225207 5.37 112449 5.23 3161472 16681539 738
2024-05-19 5.21 5.19 -0.02 5.19 5.32 5.16 224624 5.4 54147 5.17 1267514 6604731 412
2024-05-16 5.19 5.21 0.02 5.21 5.32 5.17 82229 5.4 71613 5.23 757833 3958943 245
2024-05-15 5.32 5.19 -0.13 5.19 5.42 5.15 106103 5.43 113121 5.15 1658816 8752079 438
2024-05-14 5.43 5.32 -0.11 5.32 5.56 5.29 94094 5.45 63316 5.3 2903877 15658787 730
2024-04-30 5.39 4.9 -0.49 4.9 5.45 4.86 122954 5.05 3551 4.8 2498407 12904332 405
2024-03-30 5.38 5.2 -0.18 5.2 5.43 5.13 613492 5.43 23325 5.1 934236 4856086 256
All data delayed 20 minutes during session