helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع

AJWA for Food Industries company Egypt

Home > Market Statistics > Analysis > Companies > AJWA for Food Industries company Egypt

  • Al Khair River For Development Agricultural Investment&Envir 0.6 0.635 0.06 %
  • Arab Developers Holding 0.426 0.395 -0.07 %
  • Lotus For Agricultural Investments And Development 0.646 0.725 0.12 %
  • Egyptian for Developing Building Materials 0.628 0.739 0.18 %
  • Industrial & Engineering Projects 0.304 0.293 -0.04 %
  • Speed Medical 0.423 0.412 -0.03 %
  • Orascom Financial Holding 0.471 0.455 -0.03 %
  • Cairo Oils & Soap 0.267 0.266 0.00 %
  • Act Financial 3.54 3.52 -0.01 %
  • Egyptians For Investment & Urban Development 0.239 0.239 0.00 %
  • Heliopolis Housing 10.67 11.04 0.03 %
  • Misr National Steel - Ataqa 5.71 5.75 0.01 %
  • Orascom Investment Holding 0.545 0.537 -0.01 %
  • South Valley Cement 4.91 4.92 0.00 %
  • Amer Group Holding 1.26 1.25 -0.01 %
  • Citadel Capital - Common Shares 2.61 2.73 0.05 %
  • Arabia Investments Holding 0.533 0.528 -0.01 %
  • Medinet Masr Housing 3.95 4.07 0.03 %
  • EFG Holding Group 21.41 21.4 0.00 %
  • Mansourah Poultry 1.74 1.78 0.02 %
  • Premium Healthcare Group 1.05 1.14 0.09 %
  • Egyptians Housing Development & Reconstruction 0.402 0.394 -0.02 %
  • Cooper for Commercial Investment and Real Estate Development 0.415 0.406 -0.02 %
  • Palm Hills Development Company 6.64 6.55 -0.01 %
  • Iron and steel for mines and quarries 4.35 4.3 -0.01 %
  • Raya Holding for Financial Investments 2.66 2.62 -0.02 %
  • Dice Sport & Casual Wear 2.48 2.53 0.02 %
  • Aspire Capital Holding for Financial Investments 0.266 0.264 -0.01 %
  • Belton Holding 2.44 2.47 0.01 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.71 3.6 -0.03 %
  • Arab Ceramics - Ceramica Remas 0.857 0.856 0.00 %
  • Atlas Investment & Food Industries 1.15 1.13 -0.02 %
  • Emaar Misr for Development 7.01 6.93 -0.01 %
  • Medical Packaging Company 1.28 1.28 0.00 %
  • Arabian Cement Company 18.2 20.07 0.10 %
  • The Egyptian Modern Education Systems 0.397 0.398 0.00 %
  • Barbary Investment Group ( BIG) 0.155 0.153 -0.01 %
  • MM Group For Industry And International Trade 7.7 7.55 -0.02 %
  • Upper Egypt Contracting 0.925 0.921 0.00 %
  • Northern Upper Egypt Development & Agricultural Production 2.59 2.46 -0.05 %
  • Fawry For Banking Technology And Electronic Payment 8.5 8.6 0.01 %
  • Ibnsina Pharma 7.02 6.76 -0.04 %
  • Zahraa Maadi Investment & Development 3.48 3.4 -0.02 %
  • Oriental Weavers 26.02 25.24 -0.03 %
  • Universal For Paper and Packaging Materials (Unipack 0.54 0.541 0.00 %
  • Egyptian Real Estate Group 0.693 0.688 -0.01 %
  • Macro Group Pharmaceuticals -Macro Capital 2.15 2.12 -0.01 %
  • Arab for management Co. 0.984 0.967 -0.02 %
  • Mena Touristic & Real Estate Investment 4.37 4.57 0.05 %
  • Egypt for Poultry 5.4 5.49 0.02 %
  • Arab Gathering Investment 2.5 2.45 -0.02 %
  • Arab Real Estate Investment (ALCO) 1.63 1.6 -0.02 %
  • Giza General Contracting 0.434 0.432 0.00 %
  • El Kahera Housing 1.95 1.93 -0.01 %
  • Ceramic & Porcelain 11.15 11.27 0.01 %
  • Ezz Steel 133 133.61 0.00 %
  • El Arabia Engineering Industries 1.32 1.31 -0.01 %
  • Digitize for Investment 2.98 2.85 -0.04 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 3.29 3.16 -0.04 %
  • El Shams Housing & Urbanization 6.12 6.14 0.00 %
  • Integrated Engineering Group S.A.E 0.21 0.209 0.00 %
  • Extracted Oils 3.61 3.64 0.01 %
  • Commercial International Bank (Egypt) CIB 76.11 76.2 0.00 %
  • Oden Financial Investments 1.76 1.73 -0.02 %
  • Taqa Arabia 12.27 12.28 0.00 %
  • Arab Valves Company 4.13 4.21 0.02 %
  • Alexandria Mineral Oils Company 8.13 8 -0.02 %
  • Abou Kir Fertilizers 54.52 55.89 0.03 %
  • Cairo Investment & Real Estate Development CIRA Education 15.87 15.96 0.01 %
  • Housing & Development Bank 51.91 51.94 0.00 %
  • Canal Shipping Agencies 26 25.47 -0.02 %
  • Egyptian Transport (EGYTRANS) 5.28 5.2 -0.02 %
  • Misr Cement (Qena) 25.87 25.6 -0.01 %
  • Egyptian Kuwaiti Holding LE 31.77 31 -0.02 %
  • E-Finance For Digital and Financial Investements SAE 17.79 18.11 0.02 %
  • Arab Cotton Ginning 8.15 8.1 -0.01 %
  • Sharkia National Food 6.1 6.1 0.00 %
  • Orascom Development Egypt 18.25 17.9 -0.02 %
  • El Nasr Clothes & Textiles (Kabo) 4.69 4.78 0.02 %
  • Sidi Kerir Petrochemicals 20 19.91 0.00 %
  • Pioneers Properties for Development 3.32 3.29 -0.01 %
  • Suez Canal Bank 17.78 16.68 -0.06 %
  • Ismailia Misr Poultry 10.05 10.13 0.01 %
  • Arab Development & Real Estate Investment 1.27 1.24 -0.02 %
  • Fitness Prime 1.64 1.62 -0.01 %
  • Elwadi For International Investment & Development 0.841 0.838 0.00 %
  • Egyptian Electrical Cables 2.67 2.66 0.00 %
  • T M G Holding 54.2 54.67 0.01 %
  • ELSWEDY CABLES 83.5 82.9 -0.01 %
  • Telecom Egypt 33.72 34.16 0.01 %
  • C I Capital Holding 5.94 6.03 0.02 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 3.03 3.12 0.03 %
  • GB Corp 16.94 16.75 -0.01 %
  • B Investments Holding S . A . E 24.5 24 -0.02 %
  • Abu Dhabi Islamic Bank- Egypt 37 38 0.03 %
  • Misr Fretilizers Production Company - Mopco 40.58 40.89 0.01 %
  • Egyptian Chemical Industries (Kima) 8.03 8.03 0.00 %
  • Cleopatra Hospital Company 8.39 8.35 0.00 %
  • Al Tawfeek Leasing Company-A.T.LEASE 3.5 3.49 0.00 %
  • Nasr Company for Civil Works 3.81 3.81 0.00 %
  • Edita Food Industries S.A.E 27.9 27.99 0.00 %
  • Six of October Development & Investment (SODIC) 63.17 61.45 -0.03 %
  • International Company For Fertilizers & Chemicals 12.1 12.11 0.00 %
  • M.B Engineering 2.24 2.21 -0.01 %
  • Eastern Company 28.8 29.13 0.01 %
  • International Co For Investment & Development 3.34 3.5 0.05 %
  • Al Moasher for Programming and Information Dissemination 2.89 2.92 0.01 %
  • Egyptian Media Production City 23.46 23.8 0.01 %
  • Lecico Egypt 31 31.06 0.00 %
  • El Ezz Porcelain (Gemma) 27.02 26.53 -0.02 %
  • Remco for Touristic Villages Construction 3.24 3.25 0.00 %
  • Alexandria Containers and goods 23.16 22.87 -0.01 %
  • Osool ESB Securities Brokerage 0.733 0.765 0.04 %
  • A Capital Holding 2.66 2.67 0.00 %
  • Heibco for commercial investments & real estate development 3.94 3.81 -0.03 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.33 1.34 0.01 %
  • Raya Contact Center 7.15 7.11 -0.01 %
  • AJWA for Food Industries company Egypt 102.43 102.8 0.00 %
  • The United Bank 14.43 14.43 0.00 %
  • First Investment Company And Real Estate Development 2.08 2.08 0.00 %
  • Cairo Poultry 15.51 15.05 -0.03 %
  • Egypt Aluminum 155.26 152.9 -0.02 %
  • Credit Agricole Egypt 18.91 18.82 0.00 %
  • El Obour Real Estate Investment 8.03 7.94 -0.01 %
  • Jadwa Industrial Development 4.5 4.5 0.00 %
  • Egyptian International Pharmaceuticals (EIPICO) 45.08 44.52 -0.01 %
  • Egyptian Iron & Steel 46.53 47.84 0.03 %
  • Maridive & oil services 0.36 0.36 0.00 %
  • Egyptian for Tourism Resorts 5.04 5.11 0.01 %
  • EGX 30 INDEX ETF 33.62 33.23 -0.01 %
  • Sharm Dreams Co. for Tourism Investment 16.17 16.13 0.00 %
  • Engineering Industries (ICON) 24.09 23.66 -0.02 %
  • Juhayna Food Industries 35 35.03 0.00 %
  • Naeem Holding 0.146 0.145 -0.01 %
  • Sinai Cement 33.3 33.16 0.00 %
  • United Housing & Development 6.06 5.99 -0.01 %
  • Arab Aluminum 14.1 13.88 -0.02 %
  • Kafr El Zayat Pesticides 11.8 11.71 -0.01 %
  • Obour Land For Food Industries 18.39 18.62 0.01 %
  • Taaleem Management Services 11.4 11.26 -0.01 %
  • International Agricultural Products 21.35 21.05 -0.01 %
  • Ismailia Development and Real Estate Co 18.59 18.72 0.01 %
  • Al Baraka Bank Egypt 11.94 11.98 0.00 %
  • ARAB POLVARA SPINNING & WEAVING CO. 8.99 8.8 -0.02 %
  • Golden Coast Company 1.1 1.1 0.00 %
  • Natural Gas & Mining Project (Egypt Gas) 41.44 41.58 0.00 %
  • Tanmia for real estate investment 3.29 3.29 0.00 %
  • Misr Chemical Industries 28.81 28.5 -0.01 %
  • GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.08 1.08 0.00 %
  • Egyptian Arabian (cmar) Securities Brokerage EAC 4.22 4.33 0.03 %
  • Egyptian Gulf Bank 0.289 0.284 -0.02 %
  • Asek Company for Mining - Ascom 34.99 34.97 0.00 %
  • El Ahli Investment and Development 29.35 29.17 -0.01 %
  • Export Development Bank of Egypt (EDBE) 17.14 17.05 -0.01 %
  • Rubex Plastics 11.96 11.78 -0.02 %
  • Gharbia Islamic Housing Development 28.75 28.51 -0.01 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.79 2.75 -0.01 %
  • El Ahram Co. For Printing And Packing 10.83 10.62 -0.02 %
  • International company For Medical Industries -ICMI 2.58 2.58 0.00 %
  • Gulf Canadian Real Estate Investment Co. 40.92 42.3 0.03 %
  • Arabian Food Industries DOMTY 27.01 27.33 0.01 %
  • Delta Sugar 49.31 49.43 0.00 %
  • Contact Financial Holding 4.25 4.25 0.00 %
  • Faisal Islamic Bank of Egypt 37.6 37.57 0.00 %
  • Memphis Pharmaceuticals 58.4 57.88 -0.01 %
  • Egyptian Kuwaiti Holding LE 0.795 0.795 0.00 %
  • Development & Engineering Consultants 57.56 63.02 0.09 %
  • Misr Hotels 28.68 29.24 0.02 %
  • Nile Pharmaceuticals 52.62 53.22 0.01 %
  • Faisal Islamic Bank of Egypt 1.08 1.09 0.01 %
  • Misr Kuwait Investment & Trading Co. 3.31 3.3 0.00 %
  • International Business Corporation For Trading and Agencies 2.44 2.44 0.00 %
  • GITEX for commercial and industrial investments 0.037 0.037 0.00 %
  • Qatar National Bank - QNB 30.14 30.07 0.00 %
  • Grand Capital 10.92 10.49 -0.04 %
  • Union Pharmacist Company For Medical Services and Investment 3.08 3.08 0.00 %
  • Alexandria Spinning & Weaving (SPINALEX) 9.35 9.35 0.00 %
  • Glaxo Smith Kline 38.59 38.16 -0.01 %
  • Alexandria Flour Mills 25.65 25.56 0.00 %
  • Rakta Paper Manufacturing 25.45 24.62 -0.03 %
  • Ismailia National Food Industries 87.04 87.42 0.00 %
  • Prime Holding 0.661 0.661 0.00 %
  • Nozha International Hospital 8.49 8.49 0.00 %
  • Orascom Construction PLC 264.46 263.57 0.00 %
  • Misr Beni Suef Cement 73.15 74.28 0.02 %
  • Golden Textiles & Clothes Wool 26.93 26.97 0.00 %
  • Cairo Educational Services 31.48 30.02 -0.05 %
  • Rikaz Holding for Financial Investments 1.93 1.93 0.00 %
  • Wadi Kom Ombo Land Reclamation 97.01 96.34 -0.01 %
  • Egyptian Financial & Industrial 160.1 159.49 0.00 %
  • Vertika for Industry & Trade 1.57 1.57 0.00 %
  • General Company For Land Reclamation,Development & Reconstru 50.02 49.82 0.00 %
  • Acrow Misr 63.13 63.59 0.01 %
  • Alexandria New Medical Center 18.28 18.28 0.00 %
  • National Housing for Professional Syndicates 46.83 47.01 0.00 %
  • Alexandria National Company for Financial Investment 21.82 21.82 0.00 %
  • El Nasr For Manufacturing Agricultural Crops 27.3 27.3 0.00 %
  • South Cairo & Giza Mills & Bakeries 69.48 70.28 0.01 %
  • Samad Misr -EGYFERT 94.07 93.53 -0.01 %
  • General Silos & Storage 151.97 150.83 -0.01 %
  • Cairo Pharmaceuticals 100.98 100.98 0.00 %
  • Mohandes Insurance 24.77 24.77 0.00 %
  • UTOPIA 31.24 31.24 0.00 %
  • El Arabia for Land Reclamation 69.29 69.29 0.00 %
  • Reacap Financial Investments 6.4 6.4 0.00 %
  • Misr Oils & Soap 56.89 56.89 0.00 %
  • Rowad Tourism (Al Rowad) 27.62 27.62 0.00 %
  • Sues Canal Company For Technology Settling 87.88 87.88 0.00 %
  • BID El badr investment and development 1.58 1.58 0.00 %
  • Middle Egypt Flour Mills 51.75 51.75 0.00 %
  • East Delta Flour Mills 229.12 229.12 0.00 %
  • El Kahera El Watania Investment 29.95 29.95 0.00 %
  • Minapharm Pharmaceuticals 161.54 161.54 0.00 %
  • North Cairo Mills 44.43 44.43 0.00 %
  • Upper Egypt Flour Mills 228.52 228.52 0.00 %
  • Egyptian Satellites (NileSat) 6.95 6.95 0.00 %
  • Saudi Egyptian Investment & Finance 71.78 71.78 0.00 %
  • Arab Pharmaceuticals 141.39 141.39 0.00 %
  • Middle & West Delta Flour Mills 330.01 330.01 0.00 %
  • Misr Duty Free Shops 29.15 29.15 0.00 %
  • Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
  • Alexandria Pharmaceuticals 394.49 394.49 0.00 %
  • October Pharma 107.38 107.38 0.00 %
  • Delta For Printing & Packaging 69.1 69.1 0.00 %

AJWA for Food Industries company Egypt

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2025-01-30 102.43 102.8 0.37 102.8 106 101 17820 106 7048 102.16 297629 30364104 385
2025-01-29 102.79 102.43 -0.36 102.43 104.47 101.25 36335 103.45 4499 100.88 15339 1575320 68
2025-01-28 99.84 102.79 2.95 102.79 104.9 98 32641 104.48 4615 100 96480 9857985 219
2025-01-27 100.34 99.84 -1.34 99 102.43 99 33191 99 3134 99 43714 4365356 121
2025-01-26 98.96 100.34 1.38 100.34 105 99 19038 102.42 3400 99.7 29980 3021395 139
2025-01-23 100.44 98.96 -1.48 98.96 103 98 15973 99.8 2839 97.71 47299 4727346 175
2025-01-22 102.21 100.44 -1.77 100.44 105 99.01 19105 104.2 1661 99.5 23095 2346547 112
2025-01-21 99.32 102.21 3.18 102.5 106.25 99.1 18831 102.98 5674 101 59408 6182159 204
2025-01-20 100.07 99.32 -0.75 99.32 103.94 98.01 16222 101.5 3756 98.55 31012 3107283 159
2025-01-19 97.3 100.07 2.77 100.07 104.87 95 16347 102 3399 100.07 112487 11400360 507
2025-01-16 93.8 97.3 2.43 96.23 98.75 93.5 23365 97.99 3070 95.2 70232 6759015 228
2025-01-15 94.48 93.8 -0.68 93.8 96 92.4 26478 95 2242 92.2 16660 1565364 99
2025-01-14 93.88 94.48 -0.68 93.2 96 91.01 19817 96 1266 90 31903 2975104 151
2025-01-13 93.19 93.88 0.31 93.5 97.98 93.5 16038 97 4458 93 86568 8277201 252
2025-01-12 93.95 93.19 -0.89 93.06 93.96 92 13168 96 2081 92.1 48666 4520064 143
2025-01-09 94.63 93.95 -0.68 93.95 96.69 93.02 18762 96 1988 93.05 24853 2346105 118
2025-01-08 94.98 94.63 -0.35 94.63 96.99 93.57 19288 96.23 3333 95 81643 7749072 237
2025-01-06 96.82 94.98 -1.84 94.98 97.19 94 18705 97.7 3469 95 79013 7552891 158
2025-01-05 98.39 96.82 -1.57 96.82 98.39 96.63 23139 97.7 2451 97 55809 5443681 171
2025-01-02 97.64 98.39 0.75 98.39 100 97.01 19567 99.49 1810 97 40198 3947785 144
2024-12-31 99 97.64 -1.36 97.64 99.97 97 15895 100 1344 97.2 75885 7437578 263
2024-12-30 99 99 0 99 101.9 95.1 42967 99.5 2153 95.5 215539 21210030 544
2024-12-29 89.86 99 9.14 99 99 87.1 14871 98.9 1244 90.25 360024 32667759 298
2024-12-26 86.44 89.86 3.56 90 91.99 87 43534 90 281 87 58128 5218640 181
2024-12-25 88.24 86.44 -1.8 86.44 90.5 86.01 38137 90 1448 86.2 60076 5307469 173
2024-12-24 86.62 88.24 1.62 88.24 92.8 85.11 36857 89 4792 86.1 91648 8225482 299
2024-12-23 86.75 86.62 -0.13 86.62 87.5 86.07 34535 87 3628 85.6 42353 3678885 115
2024-12-22 86.93 86.75 -0.18 86.75 87.84 86.25 40955 87.6 5744 86.6 48083 4186292 100
2024-12-19 87.54 86.93 -0.54 87 87.92 85.56 46689 87.5 5171 86.1 77279 6713865 170
2024-12-18 87.99 87.54 -0.45 87.54 89.86 86.05 49198 88 2595 86 40042 3502344 156
2024-12-17 88.03 87.99 -0.04 87.99 89.98 87 43467 88.47 2617 86 43877 3845004 158
2024-12-16 88.39 88.03 -0.36 88.03 92.4 88.01 55009 90 3487 88.03 155480 14015281 382
2024-12-15 88 88.39 0.39 88.39 91 88.01 42518 90 1751 105.6 67146 6011676 245
2024-12-12 88.65 88 -0.65 88 89.5 87 26108 88.55 4269 87 84680 7468082 263
2024-12-11 86.81 88.65 1.84 88.65 93 86.85 23793 89.7 2307 87.4 175149 15794082 586
2024-12-10 87.09 86.81 -0.28 86.81 88.9 84.26 34064 88 2366 86.25 58136 5041569 246
2024-12-09 89.15 87.09 -2.06 87.09 89.79 86.63 36769 89.79 3891 87 104548 9209564 237
2024-12-08 88.9 89.15 0.05 88.95 91.49 88.91 53895 89.4 2635 89.01 114864 10330073 364
2024-12-05 91.21 88.9 -2.31 88.9 93.8 87.18 40545 90 2887 88.91 202151 18105457 683
2024-12-04 79.23 91.21 11.98 91.21 95.07 78.01 6198 91.21 4567 88 1306136 116343074 1340
2024-12-03 78.96 79.23 0.27 79.23 82 76.22 62511 81 3846 77.11 349869 27806002 678
2024-12-02 68.98 78.96 9.98 78.96 78.98 68.5 64488 78.96 7191 76.01 662392 49450704 1255
2024-12-01 69.11 68.98 -0.13 68.98 69.4 67.51 72232 69 7665 68 41829 2875641 141
2024-11-28 68.98 69.11 0.13 69.11 69.35 68.12 68537 69.18 2799 68.5 72283 4977652 186
2024-11-27 68.48 68.98 0.5 68.98 69.66 68.05 80183 69.25 7817 68.05 111482 7660385 213
2024-11-26 69.57 68.48 -1.09 68.48 70.5 68.01 76389 68.7 8959 68.49 120283 8342201 257
2024-11-25 68 69.57 0.33 68.33 70 66.86 85955 55 5147 67.31 92730 6325151 264
2024-11-24 68.12 68 -0.12 68 69 66.15 87000 68.19 2327 68 78306 5312624 205
2024-11-21 68.96 68.12 -0.84 68.12 69.49 67.73 74415 68.5 3065 68 191156 13115662 342
2024-11-20 67 68.96 1.96 68.96 70.97 66.46 95607 69.5 15085 67.61 795192 54955533 1151
2024-11-19 64.97 67 2.03 67 67.4 64.25 120613 67 10688 66.09 261155 17267968 494
2024-11-18 65.5 64.97 -0.53 64.97 66.76 64.52 111347 65.5 6256 64.9 99341 6492348 328
2024-11-17 63.99 65.5 1.51 65.5 67.9 64 96949 65.51 16105 65.5 408374 26942617 948
2024-11-14 63.47 63.99 0.52 63.99 64.17 63.44 104010 64 7091 63.3 128541 8197678 279
2024-11-13 62.92 63.47 0.41 63.33 63.63 62.13 121526 63.54 8059 63 99898 6305495 287
2024-11-12 62.13 62.92 0.27 62.4 63.01 62 119812 62.98 7631 62.41 95817 5993969 218
2024-11-11 62.61 62.13 -0.5 62.11 63 62.02 116466 62.45 9540 62.11 67126 4185905 201
2024-11-10 63.18 62.61 -0.57 62.61 63.9 62.61 111262 62.98 8615 62.61 62232 3922445 234
2024-11-07 62.39 63.18 0.79 63.18 63.3 62.2 109036 63.3 5528 63 136846 8604455 356
2024-11-06 62.58 62.39 -0.19 62.39 63.94 62.17 108240 62.8 7177 62.37 88981 5570538 314
2024-11-05 63.43 62.58 -0.85 62.58 65.77 62.51 107092 64.14 8982 62.5 558972 35797460 1055
2024-10-24 62 62.03 0.48 62.48 63.24 62 89486 63 6379 62.5 109696 6836690 214
2024-10-23 62.88 62 -0.88 62 63.9 62 100831 62.35 7585 62.01 43071 2677380 169
2024-10-22 61.4 62.88 0.96 62.36 63.29 61.2 98500 63.49 7282 62.36 91285 5705086 264
2024-10-21 60.27 61.4 1.13 61.4 62.5 57 85417 61.8 4497 61.1 137923 8411516 335
2024-10-20 62.41 60.27 -2.14 60.27 62.9 60 82332 60.5 2318 60.26 76848 4709401 289
2024-10-17 62.02 62.41 0.39 62.41 64.75 62.11 85543 63 9257 62.2 80058 5039118 293
2024-10-15 61.02 61.09 0.07 61.09 61.5 61.01 72025 61.45 5041 61.03 39376 2409329 163
2024-10-14 62.01 61.02 -0.99 61.02 62.6 60.04 86980 61.45 3601 60.61 86169 5279678 249
2024-10-13 63.16 62.01 -1.15 62.01 63.69 62 85206 63 12358 62.01 123634 7689647 280
2024-10-10 62.25 63.16 0.91 63.16 64.95 62.25 81396 63.16 15552 63.01 153380 9742533 457
2024-10-09 62.07 62.25 0.18 62.25 63.2 62.08 83460 62.99 11790 62.25 87275 5459949 277
2024-10-08 63.15 62.07 -1.08 62.07 63.3 61.5 85163 62.8 9527 62.03 170233 10585787 402
2024-10-07 64.89 63.15 -1.74 63.15 65 63.1 104250 63.15 16110 63.12 117428 7527614 507
2024-10-03 64.64 64.89 0.25 64.89 65.85 64.64 108113 65.15 13795 64.89 100841 6555444 359
2024-10-02 67.04 64.64 -2.4 64.64 67.04 64.5 122460 65.97 10260 65.01 201795 13201034 607
2024-10-01 67.52 67.04 -0.48 67.04 68.1 67 124005 67.7 19417 67 108883 7328822 388
2024-09-30 67.4 67.52 0.12 67.52 68.98 67.25 134089 67.99 22918 67.94 161083 10979927 440
2024-09-29 68.27 67.4 -0.87 67.4 68.59 67.26 137830 67.5 14377 67.35 92719 6272946 444
2024-09-26 68.39 68.27 -0.12 68.27 69.5 68 132487 68.79 14459 68.21 108836 7464725 393
2024-09-25 68.04 68.39 0.35 68.39 69.1 67.72 124291 69 10265 68.4 115078 7862111 451
2024-09-24 67.48 68.04 0.56 68.04 70.47 67.25 118115 68.7 17237 68.04 333333 22952126 852
2024-09-23 67.31 67.48 0.17 67.48 69 67.26 104887 68.5 15078 67.48 183974 12518930 501
2024-09-22 65.74 67.31 1.57 67.31 68.95 66 102238 67.68 16710 67.1 174245 11720903 554
2024-09-19 66.15 65.74 -0.41 65.74 67.05 65.65 87975 66.15 12078 65.74 144836 9582035 487
2024-09-18 65.28 66.15 0.87 66.15 69 65 91767 66.89 18179 66.35 312509 21051649 973
2024-09-17 65.91 65.28 -0.63 65.28 66.89 65 90751 65.9 10811 65.8 129601 8527025 388
2024-09-16 66.54 65.91 -0.63 65.91 67.5 65.5 88831 67 12835 65.9 151259 10060809 569
2024-09-12 67.42 66.54 -0.88 66.54 68.7 66.5 75249 67.91 10156 66.56 111446 7510663 424
2024-09-11 67.62 67.42 -0.2 67.42 69.29 66.66 77712 68.1 11798 67.5 156793 10619413 527
2024-09-10 68.76 67.62 -1.14 67.62 70.9 67.5 90156 67.7 8373 68 257822 17837595 761
2024-09-09 71.03 68.76 -2.27 68.76 72 68.76 83326 69.39 16133 68.76 216152 15203578 745
2024-09-08 71.21 71.03 -0.18 71.03 73.4 70.8 78676 72 18508 71.03 314066 22549642 1063
2024-09-05 72.51 71.21 -1.3 71.21 74.9 71 60041 73.38 14368 71.21 443485 32307872 1240
2024-09-04 74.62 72.51 -2.11 72.51 75.9 72.5 16133 76 16252 72.5 419047 30858993 1445
2024-09-03 84 74.62 -9.38 74.62 92.4 74.5 29260 80 16144 74.65 1842125 144822579 3746
2024-09-01 71.36 71.71 0.35 71.71 72.88 71.2 30840 72.7 3975 71.2 42674 3068062 147
2024-08-29 71.06 71.36 -0.06 71 73.16 67.5 43531 73 3663 71.01 333576 22972874 272
2024-08-28 72.28 71.06 -1.22 71.06 73.92 70.15 59686 73.7 41537 70.2 147027 10500349 365
2024-08-27 72 72.28 0.28 72.28 74.9 72 27592 73 5192 72.27 280564 20382288 617
2024-08-26 66.02 72 5.98 72 75.97 66.65 22537 74.5 4916 72 1115133 81038789 1783
2024-08-25 65.01 66.02 1.01 66.02 66.79 64.32 51432 66.64 3267 66.02 84167 5550300 147
2024-08-22 65 65.01 0.02 65.02 66 64.31 51877 66.32 1893 65.02 116120 7564120 183
2024-08-21 65.01 65 -0.01 65 67.4 64.75 43985 65.72 1730 65 174748 11466106 355
2024-08-20 64.13 65.01 0.88 65.01 65.24 63.5 54744 66 6360 64.5 88080 5700295 207
2024-08-19 63.69 64.13 0.44 64.13 64.4 63 51084 64.24 3714 63.3 60476 3853064 193
2024-08-18 63.5 63.69 0.19 63.69 66 63.5 45877 64.39 2831 63 88756 5658320 219
2024-08-15 63.82 63.5 -0.32 63.5 64.87 61.1 50392 64.44 3346 63.5 137498 8742638 372
2024-08-14 63.11 63.82 0.71 63.82 69.9 63 59423 66.49 3398 63.6 1423476 93402870 1266
2024-08-13 62.37 63.11 0.74 63.11 64 62 44750 64.5 1825 62.11 47903 3009410 183
2024-08-12 64.09 62.37 -1.72 62.37 64.99 60 46440 64.7 2681 62.37 114025 7101820 242
2024-08-11 63.61 64.09 -0.4 63.21 65.5 63 86626 64 5037 63.21 81889 5252601 131
2024-08-08 64.23 63.61 -0.73 63.5 65.01 63.03 48786 64.49 2279 63.61 93287 5949143 81
2024-08-07 62.73 64.23 1.5 64.23 64.85 62.55 52919 64.39 2150 63.51 36057 2308360 102
2024-08-06 62.72 62.73 0.27 62.99 65 62.11 47737 64 4795 62.55 30585 1929967 128
2024-08-05 65.05 62.72 -2.33 62.72 65 59.61 55564 63.5 579 61.22 124385 7674462 333
2024-08-04 68.15 65.05 -3.11 65.04 68 64.01 60216 66.5 2212 65 117858 7757037 350
2024-08-01 66.26 68.15 1.74 68 69.5 66.3 54284 69.49 14369 68 373057 25643233 502
2024-07-31 66.88 66.26 -0.62 66.26 67.42 66.06 52153 66.84 2325 66.26 35420 2355175 87
2024-07-30 65.55 66.88 1.33 66.88 68.39 65.06 53577 67.69 8601 66.07 96083 6434282 288
2024-07-29 65.3 65.55 0.22 65.52 66.55 65.2 51166 66.18 5779 65.55 16544 1088093 102
2024-07-28 66.55 65.3 -1.25 65.3 71 56 34377 66.3 17064 65.17 65189 4317425 159
2024-07-24 65.04 66.55 1.51 66.55 68.48 65 49048 67.16 19368 65.75 132134 8823198 379
2024-07-23 65.6 65.04 -0.56 65.04 67.67 65 51006 66.87 16555 65.05 83751 5507735 266
2024-07-22 67.54 65.6 -2.34 65.2 70.8 65.2 49329 67.45 10964 65.6 105037 7132426 340
2024-07-21 67.18 67.54 0.36 67.54 70.12 66.65 40323 67.54 4513 67.01 145127 9934538 336
2024-07-18 67 67.18 0.18 67.18 68.6 66.65 33047 68 5120 67.18 59419 4014635 268
2024-07-17 69 67 -2 67 74 67 38389 69.97 66312 66.1 465085 32556182 698
2024-07-16 63.57 69 5.43 69 72.8 63.11 19263 70 3403 67.5 1000882 68695512 1095
2024-07-15 64.35 63.57 -0.78 63.57 65 63.33 32559 64.5 2366 63.58 246346 15709552 235
2024-07-14 63.07 64.35 1.28 64.35 66.49 63 32071 65 3452 63.5 154002 9929795 348
2024-07-10 63.58 63.07 0.12 63.7 64.89 62.85 35669 64.89 2845 63.1 189501 11962243 222
2024-07-09 64.42 63.58 -0.84 63.58 64.97 63.08 60054 64.34 3569 63.08 100819 6445821 225
2024-07-08 64.04 64.42 0.38 64.42 67.5 62.16 44258 65.48 5361 64 488834 31640422 616
2024-07-07 60.21 64.04 3.83 64.04 66.89 60.21 31215 64.3 3144 64.04 383552 24820128 1089
2024-07-04 62.2 60.21 -1.99 60.21 62.95 59.05 22367 62.94 377 60 120404 7355026 341
2024-07-03 58.36 62.2 3.84 62.2 64.5 57.12 27536 63 3481 61.51 842340 52339227 1279
2024-07-02 57.97 58.36 0.39 58.36 59 56 22633 58.66 3067 59 119246 6882988 386
2024-07-01 50.37 57.97 7.6 57.97 59.54 49.01 12878 58.07 10248 57.21 972742 54495238 1324
2024-06-27 48.82 50.37 1.55 50.37 50.75 48.78 27851 50.5 2738 50.12 77080 3833985 215
2024-06-26 48.6 48.82 0.4 49 49.49 48.6 26060 49.25 3371 48.71 35958 1760157 108
2024-06-24 49.16 48.86 -0.3 48.86 49.5 48 24084 49.2 5174 48.8 66131 3230962 215
2024-06-23 49.09 49.16 -0.09 49 50.1 48.5 24183 50 7727 49 270869 13260687 331
2024-06-13 48.9 49.09 0.19 49.09 51 48.6 32696 49.86 9785 49.08 132358 6618410 603
2024-06-12 48.84 48.9 0.06 48.9 49.35 48.15 32211 49.35 3925 48.15 106498 5203695 125
2024-06-11 48.77 48.84 -0.37 48.4 49.98 46.65 28406 49.35 5084 48.15 33064 1604849 118
2024-06-10 48.59 48.77 -0.09 48.5 49.49 46.16 18517 49.1 1429 48.5 55013 2667578 136
2024-06-09 49.5 48.59 -0.91 48.59 51.95 48.3 27969 50 3180 48 208467 10380844 452
2024-06-06 46 49.5 3.5 49.5 49.95 46.49 18586 49.75 3884 49 292329 14199428 625
2024-06-05 45.61 46 0.39 46 46.75 45.1 47883 46.49 2278 44.55 147198 6776232 231
2024-06-04 44.99 45.61 0.62 45.61 45.65 44.55 62924 45.73 927 45.01 34050 1540910 60
2024-06-03 45.1 44.99 -0.11 44.99 45.6 44.67 47287 45.53 823 44 77387 3484450 142
2024-06-02 45 45.1 0.1 45.1 45.4 44.92 48264 45.3 1300 44.92 55034 2479741 136
2024-05-30 44.85 45 0.15 45 45.8 44.02 41483 45.74 1004 44.61 79359 3567310 142
2024-05-29 44.5 44.85 0.35 44.85 44.99 44.13 47023 44.98 968 43.04 29427 1309510 70
2024-05-28 44.6 44.5 -0.3 44.3 44.9 42.1 50597 44.89 968 43.04 56945 2505713 119
2024-05-27 45 44.6 -0.4 44.6 45.66 44.1 59451 44.97 1252 44.64 64079 2869513 192
2024-05-26 45.15 45 -0.15 45 45.88 44.7 32670 45.92 2749 44.62 46145 2076766 104
2024-05-23 45 45.15 0.15 45.15 46 44.5 29980 45.75 2689 44 59978 2708895 136
2024-05-22 45.08 45 -0.08 45 45.88 44.15 10223 45.77 3594 44.15 93289 4203022 232
2024-05-20 43.33 45.87 2.54 45.87 47 43.5 17140 45.87 2765 45.85 194980 8771118 458
2024-05-19 42.54 43.33 0.58 43.12 43.5 42.21 27818 43.6 657 43.5 129846 5554290 216
2024-05-16 42 42.54 0.54 42.54 42.8 42.01 22582 42.67 12637 42.22 22639 961989 103
2024-05-15 41.89 42 0.11 42 42.89 41.77 44362 42.48 10353 41.75 43456 1827958 85
2024-05-14 41.81 41.89 0.19 42 42.94 41.75 42062 42.1 11538 41.77 94113 3975333 162
2024-04-30 43.49 41.13 -2.69 40.8 44 40.8 17258 44 5554 40.85 64443 2769427 164
2024-03-30 47.85 46.92 -0.93 46.92 48 42.6 18144 47.99 3640 46 53891 2517117 130
All data delayed 20 minutes during session

Copyright © TEA Computers All Rights Reserved 2020