helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع

Arab Cotton Ginning

Home > Market Statistics > Analysis > Companies > Arab Cotton Ginning

  • Arabia Investments Holding 0.55 0.544 -0.01 %
  • Egyptians For Investment & Urban Development 0.242 0.237 -0.02 %
  • Orascom Financial Holding 0.408 0.4 -0.02 %
  • Orascom Investment Holding 0.534 0.524 -0.02 %
  • Premium Healthcare Group 1.4 1.54 0.10 %
  • Arab Developers Holding 0.331 0.331 0.00 %
  • Al Khair River For Development Agricultural Investment&Envir 0.582 0.582 0.00 %
  • Aspire Capital Holding for Financial Investments 0.257 0.258 0.00 %
  • Cairo Oils & Soap 0.251 0.25 0.00 %
  • Belton Holding 2.71 2.65 -0.02 %
  • Medical Packaging Company 1.25 1.26 0.01 %
  • Raya Holding for Financial Investments 2.89 2.89 0.00 %
  • Egyptians Housing Development & Reconstruction 0.377 0.377 0.00 %
  • Egyptian for Developing Building Materials 0.307 0.302 -0.02 %
  • South Valley Cement 3.3 3.45 0.05 %
  • El Arabia Engineering Industries 1.37 1.38 0.01 %
  • Upper Egypt Contracting 0.877 0.879 0.00 %
  • Alexandria Spinning & Weaving (SPINALEX) 9.13 9.02 -0.01 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.34 1.38 0.03 %
  • Dice Sport & Casual Wear 2.36 2.34 -0.01 %
  • Speed Medical 0.356 0.357 0.00 %
  • Giza General Contracting 0.414 0.41 -0.01 %
  • Remco for Touristic Villages Construction 3.58 3.75 0.05 %
  • Mena Touristic & Real Estate Investment 3.95 4.25 0.08 %
  • Citadel Capital - Common Shares 2.22 2.21 0.00 %
  • The Egyptian Modern Education Systems 0.337 0.351 0.04 %
  • Palm Hills Development Company 6.26 6.3 0.01 %
  • Atlas Investment & Food Industries 1.02 1.01 -0.01 %
  • Egyptian Transport (EGYTRANS) 5.6 5.53 -0.01 %
  • Egyptian Real Estate Group 0.688 0.666 -0.03 %
  • Zahraa Maadi Investment & Development 3.37 3.31 -0.02 %
  • Medinet Masr Housing 3.86 3.81 -0.01 %
  • Amer Group Holding 1.14 1.13 -0.01 %
  • Arab Development & Real Estate Investment 1.29 1.34 0.04 %
  • Orascom Development Egypt 18.75 18.4 -0.02 %
  • Industrial & Engineering Projects 0.25 0.251 0.00 %
  • El Nasr Clothes & Textiles (Kabo) 3.82 3.85 0.01 %
  • Heibco for commercial investments & real estate development 1.79 1.96 0.09 %
  • Macro Group Pharmaceuticals -Macro Capital 2.4 2.4 0.00 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.33 3.34 0.00 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 3.12 3.13 0.00 %
  • Cooper for Commercial Investment and Real Estate Development 0.384 0.383 0.00 %
  • Barbary Investment Group ( BIG) 0.147 0.142 -0.03 %
  • A Capital Holding 2.6 2.6 0.00 %
  • GB Corp 15.75 16 0.02 %
  • Fitness Prime 1.78 1.77 -0.01 %
  • The United Bank 14.25 14.29 0.00 %
  • International company For Medical Industries -ICMI 2.55 2.57 0.01 %
  • Emaar Misr for Development 7.58 7.5 -0.01 %
  • Misr National Steel - Ataqa 5.08 5.07 0.00 %
  • Arab Cotton Ginning 7.95 8 0.01 %
  • Mansourah Poultry 1.43 1.43 0.00 %
  • Rubex Plastics 9.41 9.67 0.03 %
  • Lotus For Agricultural Investments And Development 0.583 0.58 -0.01 %
  • Arab Real Estate Investment (ALCO) 1.65 1.65 0.00 %
  • M.B Engineering 2.24 2.24 0.00 %
  • Sharkia National Food 5.58 5.61 0.01 %
  • El Kahera Housing 2.03 2.04 0.00 %
  • Act Financial 3.33 3.28 -0.02 %
  • Oden Financial Investments 1.8 1.79 -0.01 %
  • Iron and steel for mines and quarries 3.97 3.97 0.00 %
  • Arab for management Co. 0.912 0.909 0.00 %
  • Heliopolis Housing 9.22 9.2 0.00 %
  • Commercial International Bank (Egypt) CIB 81.6 80.89 -0.01 %
  • Integrated Engineering Group S.A.E 0.179 0.176 -0.02 %
  • Arab Ceramics - Ceramica Remas 0.844 0.843 0.00 %
  • Digitize for Investment 3.46 3.35 -0.03 %
  • T M G Holding 56.75 56.2 -0.01 %
  • Northern Upper Egypt Development & Agricultural Production 2.35 2.3 -0.02 %
  • Ibnsina Pharma 6.47 6.68 0.03 %
  • Egyptian Electrical Cables 2.7 2.69 0.00 %
  • Arab Gathering Investment 2.47 2.5 0.01 %
  • United Housing & Development 6.1 6.18 0.01 %
  • Al Fanar Contracting Construction Trade Import And Export Co 3.31 3.45 0.04 %
  • Tanmia for real estate investment 3.53 3.59 0.02 %
  • International Co For Investment & Development 3.38 3.44 0.02 %
  • Sidi Kerir Petrochemicals 18.82 18.6 -0.01 %
  • Ismailia Development and Real Estate Co 17.35 18.21 0.05 %
  • Fawry For Banking Technology And Electronic Payment 8.3 8.39 0.01 %
  • Pioneers Properties for Development 3.1 3.11 0.00 %
  • Cleopatra Hospital Company 7.94 8.06 0.02 %
  • Misr Fretilizers Production Company - Mopco 38.6 38.25 -0.01 %
  • EFG Holding Group 20.4 20.61 0.01 %
  • Concrete Fashion Group for Investments 0.147 0.144 -0.02 %
  • Universal For Paper and Packaging Materials (Unipack 0.53 0.529 0.00 %
  • Elwadi For International Investment & Development 0.724 0.724 0.00 %
  • Egyptian Chemical Industries (Kima) 7.32 7.23 -0.01 %
  • First Investment Company And Real Estate Development 2.4 2.38 -0.01 %
  • Egyptian Kuwaiti Holding LE 0.788 0.79 0.00 %
  • Sharm Dreams Co. for Tourism Investment 16.08 16.03 0.00 %
  • Telecom Egypt 32.47 32.9 0.01 %
  • Alexandria Flour Mills 25.22 26.71 0.06 %
  • Abu Dhabi Islamic Bank- Egypt 38.27 38.27 0.00 %
  • E-Finance For Digital and Financial Investements SAE 18.9 19.31 0.02 %
  • Ezz Steel 108.22 108.9 0.01 %
  • Alexandria Containers and goods 22.17 22.6 0.02 %
  • Oriental Weavers 25.45 25.47 0.00 %
  • Maridive & oil services 0.371 0.37 0.00 %
  • Arabian Cement Company 16.51 16.87 0.02 %
  • Alexandria Mineral Oils Company 7.77 7.69 -0.01 %
  • Extracted Oils 3.78 3.79 0.00 %
  • MM Group For Industry And International Trade 8.11 7.99 -0.01 %
  • Taqa Arabia 12.19 12 -0.02 %
  • Cairo Poultry 14.17 13.95 -0.02 %
  • Al Moasher for Programming and Information Dissemination 3.06 3.03 -0.01 %
  • C I Capital Holding 5.82 5.9 0.01 %
  • Jadwa Industrial Development 4.21 4.29 0.02 %
  • Misr Chemical Industries 28.53 27.7 -0.03 %
  • International Business Corporation For Trading and Agencies 2.7 2.97 0.10 %
  • Ceramic & Porcelain 9.91 9.83 -0.01 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 3.92 3.75 -0.04 %
  • Misr Cement (Qena) 22.56 23 0.02 %
  • El Obour Real Estate Investment 9.07 9.1 0.00 %
  • Lecico Egypt 33 32.74 -0.01 %
  • Arab Valves Company 4.16 4.1 -0.01 %
  • El Shams Housing & Urbanization 6.16 6.13 0.00 %
  • Al Tawfeek Leasing Company-A.T.LEASE 3.8 3.78 -0.01 %
  • Nasr Company for Civil Works 3.86 3.83 -0.01 %
  • Osool ESB Securities Brokerage 0.742 0.742 0.00 %
  • Raya Contact Center 7.14 7.07 -0.01 %
  • BID El badr investment and development 1.64 1.71 0.04 %
  • Abou Kir Fertilizers 49.08 49.1 0.00 %
  • Egyptian Kuwaiti Holding LE 30.3 30.56 0.01 %
  • Gulf Canadian Real Estate Investment Co. 47.75 48.26 0.01 %
  • Natural Gas & Mining Project (Egypt Gas) 41.48 41.7 0.01 %
  • Credit Agricole Egypt 19.6 19.56 0.00 %
  • El Ahli Investment and Development 30.42 30.11 -0.01 %
  • El Ezz Porcelain (Gemma) 23.31 23.17 -0.01 %
  • ELSWEDY CABLES 81.77 80.02 -0.02 %
  • Egyptian Iron & Steel 49.52 48.07 -0.03 %
  • Ismailia Misr Poultry 8.69 8.65 0.00 %
  • Export Development Bank of Egypt (EDBE) 17.38 17.48 0.01 %
  • Taaleem Management Services 9.79 10.01 0.02 %
  • Canal Shipping Agencies 26.51 26.75 0.01 %
  • Kafr El Zayat Pesticides 11.9 11.68 -0.02 %
  • Grand Capital 9.99 10.69 0.07 %
  • Egypt for Poultry 4.42 4.4 0.00 %
  • El Ahram Co. For Printing And Packing 9.92 9.47 -0.05 %
  • International Company For Fertilizers & Chemicals 10.08 10.09 0.00 %
  • Egyptian Media Production City 22.57 22.3 -0.01 %
  • Union Pharmacist Company For Medical Services and Investment 2.69 2.48 -0.08 %
  • Rikaz Holding for Financial Investments 2.13 2.08 -0.02 %
  • GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.06 1.06 0.00 %
  • Al Baraka Bank Egypt 12.8 12.7 -0.01 %
  • Rakta Paper Manufacturing 24.37 25.58 0.05 %
  • Arab Aluminum 13.5 13.44 0.00 %
  • Delta Sugar 51.32 50.66 -0.01 %
  • Egyptian for Tourism Resorts 5.21 5.16 -0.01 %
  • Engineering Industries (ICON) 23.47 23.34 -0.01 %
  • B Investments Holding S . A . E 24.58 24.22 -0.01 %
  • Juhayna Food Industries 30.72 31.5 0.03 %
  • Cairo Investment & Real Estate Development CIRA Education 14.5 14.53 0.00 %
  • Six of October Development & Investment (SODIC) 59.05 58.78 0.00 %
  • Egypt Aluminum 115.77 116.55 0.01 %
  • Sinai Cement 28.48 27.92 -0.02 %
  • International Agricultural Products 18.66 18.51 -0.01 %
  • Suez Canal Bank 22.04 22.3 0.01 %
  • Eastern Company 29.4 29.41 0.00 %
  • GITEX for commercial and industrial investments 0.038 0.038 0.00 %
  • ARAB POLVARA SPINNING & WEAVING CO. 7.94 7.76 -0.02 %
  • Golden Coast Company 1.15 1.15 0.00 %
  • AJWA for Food Industries company Egypt 86.44 89.86 0.04 %
  • Egyptian Gulf Bank 0.27 0.269 0.00 %
  • Egyptian International Pharmaceuticals (EIPICO) 44.21 44.24 0.00 %
  • South Cairo & Giza Mills & Bakeries 59.1 59.32 0.00 %
  • TransOceans Tours 0.039 0.039 0.00 %
  • Nozha International Hospital 8.83 9 0.02 %
  • Asek Company for Mining - Ascom 35.24 34.82 -0.01 %
  • Wadi Kom Ombo Land Reclamation 91.19 92.53 0.01 %
  • Naeem Holding 0.146 0.146 0.00 %
  • Orascom Construction PLC 281.63 280.25 0.00 %
  • Qatar National Bank - QNB 32.22 32.29 0.00 %
  • Obour Land For Food Industries 17.61 17.45 -0.01 %
  • Faisal Islamic Bank of Egypt 38.03 37.93 0.00 %
  • Arabian Food Industries DOMTY 27.24 27.11 0.00 %
  • Alexandria New Medical Center 19.49 19.04 -0.02 %
  • Contact Financial Holding 4.57 4.57 0.00 %
  • Housing & Development Bank 53.33 53.66 0.01 %
  • Gharbia Islamic Housing Development 24.82 24.75 0.00 %
  • Edita Food Industries S.A.E 27.54 27.5 0.00 %
  • National Housing for Professional Syndicates 55.21 54.06 -0.02 %
  • Egyptian Arabian (cmar) Securities Brokerage EAC 4.24 4.24 0.00 %
  • General Company For Land Reclamation,Development & Reconstru 49.21 48.26 -0.02 %
  • Nile Pharmaceuticals 52.47 52.47 0.00 %
  • Mohandes Insurance 24.11 23.62 -0.02 %
  • Memphis Pharmaceuticals 51.99 51.48 -0.01 %
  • Faisal Islamic Bank of Egypt 1.06 1.07 0.01 %
  • North Cairo Mills 40.18 40.79 0.02 %
  • Middle Egypt Flour Mills 48.35 49.75 0.03 %
  • Glaxo Smith Kline 37.67 37.26 -0.01 %
  • El Arabia for Land Reclamation 53.37 50.78 -0.05 %
  • Misr Hotels 28.29 28.34 0.00 %
  • El Nasr For Manufacturing Agricultural Crops 25.7 25.7 0.00 %
  • Prime Holding 0.657 0.657 0.00 %
  • Misr Beni Suef Cement 55.96 55.27 -0.01 %
  • Misr Kuwait Investment & Trading Co. 5.53 5.53 0.00 %
  • Golden Textiles & Clothes Wool 26.43 26.43 0.00 %
  • Samad Misr -EGYFERT 89.17 88.47 -0.01 %
  • Vertika for Industry & Trade 1.57 1.57 0.00 %
  • Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
  • Ismailia National Food Industries 62.56 62.57 0.00 %
  • Reacap Financial Investments 6.82 6.82 0.00 %
  • Golden Pyramids Plaza 1.35 1.35 0.00 %
  • Minapharm Pharmaceuticals 180.52 171.43 -0.05 %
  • Acrow Misr 63.2 63.2 0.00 %
  • Sues Canal Company For Technology Settling 91.81 91.81 0.00 %
  • Cairo Pharmaceuticals 99.04 99.04 0.00 %
  • Misr Oils & Soap 57.21 57.21 0.00 %
  • Misr Duty Free Shops 29.15 29.15 0.00 %
  • Development & Engineering Consultants 48 48 0.00 %
  • Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
  • General Silos & Storage 171.11 170.49 0.00 %
  • Egyptian Financial & Industrial 150.02 150.02 0.00 %
  • Alexandria National Company for Financial Investment 21.88 21.88 0.00 %
  • Cairo Educational Services 29.03 29.03 0.00 %
  • EGX 30 INDEX ETF 33.7 33.7 0.00 %
  • Saudi Egyptian Investment & Finance 64.82 64.82 0.00 %
  • Delta For Printing & Packaging 69.1 69.1 0.00 %
  • El Kahera El Watania Investment 29.95 29.95 0.00 %
  • October Pharma 109.14 109.14 0.00 %
  • Arab Pharmaceuticals 137.26 137.26 0.00 %
  • UTOPIA 30.61 30.61 0.00 %
  • Alexandria Pharmaceuticals 319.36 319.36 0.00 %
  • East Delta Flour Mills 218.08 218.08 0.00 %
  • Upper Egypt Flour Mills 269.87 269.87 0.00 %
  • Egyptian Satellites (NileSat) 6.68 6.68 0.00 %
  • Middle & West Delta Flour Mills 320.34 320.34 0.00 %
  • Pyramisa Hotels 129.47 129.47 0.00 %

Arab Cotton Ginning

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2024-12-26 7.95 8 0.05 8 8.13 7.88 1011666 8.09 57675 8 2435468 19512336 614
2024-12-25 7.96 7.95 -0.01 7.95 8.24 7.86 947651 8.2 77677 7.95 3137828 25327654 823
2024-12-24 7.91 7.96 0.05 7.96 8.03 7.66 1035272 7.97 37093 7.9 1933655 15198757 484
2024-12-23 8.17 7.91 -0.26 7.91 8.22 7.9 1182885 7.97 56586 7.9 1697489 13660765 368
2024-12-22 8.31 8.17 -0.14 8.17 8.45 8.15 1110091 8.32 65208 8.17 1515204 12547345 488
2024-12-19 8.25 8.31 0.06 8.31 8.39 7.95 863500 8.39 53510 8.31 2104856 17276600 694
2024-12-18 8.43 8.25 -0.18 8.25 8.48 8.01 727257 8.23 11108 8.13 605125 4951605 185
2024-12-17 8.57 8.43 -0.14 8.43 8.64 8.42 1539718 8.43 53729 8.41 1682348 14335186 477
2024-12-16 8.5 8.57 0.07 8.57 8.7 8.44 1405500 8.65 119070 8.56 2064728 17691871 603
2024-12-15 8.63 8.5 -0.13 8.5 8.75 8.46 1143782 8.55 119305 8.5 2281797 19625696 614
2024-12-12 8.33 8.63 0.3 8.63 8.7 8.51 689752 8.65 83145 8.57 8162832 70234111 1585
2024-12-11 7.93 8.33 0.4 8.33 8.38 7.96 805202 8.35 240644 8.25 4288643 35353822 1203
2024-12-10 8.05 7.93 -0.12 7.93 8.16 7.93 753335 8.08 34259 7.9 1640295 13216558 460
2024-12-09 8.2 8.05 -0.15 8.05 8.32 8.04 905381 8.15 45658 8.02 2389201 19518779 635
2024-12-08 8.36 8.2 -0.16 8.2 8.45 8.15 756833 8.25 85314 8.18 3213877 26600424 820
2024-12-05 8.42 8.36 -0.06 8.36 8.55 8.35 642801 8.43 43646 8.35 2609728 22020589 624
2024-12-04 8.36 8.42 0.06 8.42 8.61 8.39 803973 8.55 76001 8.41 6732323 57247624 1299
2024-12-03 8.32 8.36 0.04 8.36 8.5 8.21 1039817 8.37 69647 8.29 5852694 48886302 1279
2024-12-02 7.93 8.32 0.39 8.32 8.32 8 675309 8.33 111777 8.21 6401602 52186713 1499
2024-12-01 7.6 7.93 0.33 7.93 8.09 7.65 1175661 7.77 203685 7.93 5250633 41702073 1297
2024-11-28 7.57 7.6 0.03 7.6 7.7 7.52 1096875 7.65 93435 7.58 1902452 14481489 465
2024-11-27 7.71 7.57 -0.14 7.57 7.83 7.57 1263450 7.65 104027 7.56 995011 7658631 407
2024-11-26 7.8 7.71 -0.09 7.71 7.93 7.7 1372569 7.8 150156 7.71 3080950 24177118 936
2024-11-25 7.57 7.8 0.23 7.8 7.81 7.56 1513571 7.82 164356 7.76 2443272 18802005 860
2024-11-24 7.52 7.57 0.05 7.57 7.69 7.5 1300752 7.58 165683 7.56 1582113 12021028 556
2024-11-21 7.55 7.52 -0.03 7.52 7.62 7.52 1210213 7.6 84824 7.51 1372258 10386042 475
2024-11-20 7.6 7.55 -0.05 7.55 7.65 7.5 1324074 7.55 203518 7.52 2014734 15169333 537
2024-11-19 7.67 7.6 -0.07 7.6 7.68 7.5 1242989 7.69 194263 7.58 2268815 17236473 750
2024-11-18 7.83 7.67 -0.16 7.67 7.89 7.66 1368234 7.7 153163 7.65 2644612 20428227 722
2024-11-17 7.84 7.83 -0.01 7.83 7.95 7.75 1131515 7.89 479797 7.83 3210125 25114079 823
2024-11-14 7.71 7.84 0.13 7.84 7.85 7.65 1016679 7.89 595367 7.84 4581625 35511109 1098
2024-11-13 7.8 7.71 -0.09 7.71 7.95 7.61 958738 7.74 828853 7.71 5159785 39904912 1537
2024-11-12 7.95 7.8 -0.15 7.8 8.03 7.77 611525 7.86 792393 7.8 4138400 32488029 1244
2024-11-11 8.15 7.95 -0.2 7.95 8.15 7.9 468633 7.99 883750 7.94 4564485 36515265 1742
2024-11-10 8.02 8.15 0.13 8.15 8.35 8.11 601417 8.18 473681 8.15 9272184 76059243 2955
2024-11-07 7.75 8.02 0.27 8.02 8.12 7.81 746429 8.04 445137 8 11942329 95481304 2977
2024-11-06 7.57 7.75 0.18 7.75 7.77 7.58 1063922 7.75 359739 7.7 4829096 37157385 1380
2024-11-05 7.77 7.57 -0.2 7.57 7.89 7.57 1013028 7.66 165901 7.57 6091420 47164586 1572
2024-10-24 6.81 7.15 0.34 7.15 7.25 6.8 791720 7.23 160389 7.1 3935651 27836335 1158
2024-10-23 6.82 6.81 -0.01 6.81 6.95 6.8 690956 6.87 190818 6.8 1188603 8147195 408
2024-10-22 6.8 6.82 0.02 6.82 6.85 6.7 658093 6.85 218461 6.78 981278 6646982 337
2024-10-21 6.6 6.8 0.2 6.8 6.84 6.52 772365 6.82 73663 6.72 1180275 7892198 340
2024-10-20 6.67 6.6 -0.07 6.6 6.8 6.58 801377 6.65 68369 6.58 1003869 6691568 374
2024-10-17 6.78 6.67 -0.11 6.67 6.93 6.66 686584 6.78 68863 6.67 2146376 14632974 506
2024-10-15 6.7 6.87 0.17 6.87 6.97 6.66 648577 6.87 162961 6.85 1589246 10801879 413
2024-10-14 6.78 6.7 -0.08 6.7 6.86 6.68 645708 6.83 109023 6.7 1094908 7394929 334
2024-10-13 6.72 6.78 0.06 6.78 7.07 6.71 613497 6.8 124205 6.77 1849175 12767792 708
2024-10-10 6.75 6.72 -0.03 6.72 6.97 6.7 515532 6.76 130846 6.72 557486 3771038 314
2024-10-09 6.62 6.75 0.13 6.75 6.9 6.62 692569 6.8 196024 6.75 886808 6023301 348
2024-10-08 6.89 6.62 -0.27 6.62 6.99 6.52 854040 6.67 127069 6.61 1599885 10830505 632
2024-10-07 7.08 6.89 -0.19 6.89 7.15 6.88 954234 6.95 114514 6.88 1444530 10115382 655
2024-10-03 7.05 7.08 0.03 7.08 7.2 7.07 1100894 7.15 168031 7.08 792954 5633923 314
2024-10-02 7.3 7.05 -0.25 7.05 7.28 7.04 1158230 7.08 146158 7.04 1218836 8704924 630
2024-10-01 7.24 7.3 0.06 7.3 7.35 7.25 1331978 7.35 165745 7.26 1320780 9654055 464
2024-09-30 7.3 7.24 -0.06 7.24 7.35 7.22 1241278 7.27 134783 7.24 944010 6866948 346
2024-09-29 7.3 7.3 0 7.3 7.35 7.26 1388531 7.35 179835 7.28 1023887 7474977 360
2024-09-26 7.33 7.3 -0.03 7.3 7.41 7.28 1302878 7.39 191348 7.28 2056513 15071303 504
2024-09-25 7.29 7.33 0.04 7.33 7.39 7.27 1372483 7.34 212420 7.32 650913 4763072 281
2024-09-24 7.23 7.29 0.06 7.29 7.4 7.23 1366424 7.32 181036 7.26 1640328 11993928 603
2024-09-23 7.19 7.23 0.04 7.23 7.4 7.19 1328418 7.31 163860 7.23 1807311 13147789 589
2024-09-22 7.21 7.19 -0.02 7.19 7.32 7.16 1182471 7.3 109030 7.19 771678 5583970 309
2024-09-19 7.19 7.21 0.02 7.21 7.28 7.2 1133599 7.26 109946 7.2 636530 4594320 221
2024-09-18 7.19 7.19 0 7.19 7.26 7.15 1087061 7.25 162652 7.19 555853 4001139 226
2024-09-17 7.22 7.19 -0.03 7.19 7.3 7.15 1018920 7.25 175552 7.19 634908 4572118 313
2024-09-16 7.39 7.22 -0.17 7.22 7.5 7.2 985374 7.28 170985 7.23 1603028 11721000 613
2024-09-12 7.3 7.39 0.09 7.39 7.6 7.26 968123 7.5 169098 7.37 2301604 17185844 813
2024-09-11 7.16 7.3 0.14 7.3 7.3 7.1 1085785 7.37 194848 7.3 701106 5044028 344
2024-09-10 7.25 7.16 -0.09 7.16 7.4 7.15 1057455 7.3 281600 7.16 995915 7219071 394
2024-09-09 7.18 7.25 0.07 7.25 7.44 7.16 948361 7.35 223155 7.22 1118048 8176845 452
2024-09-08 7.34 7.18 -0.16 7.18 7.4 7.11 881473 7.45 210782 7.15 696779 5056664 429
2024-09-05 7.44 7.34 -0.1 7.34 7.55 7.34 888191 7.4 195369 7.34 716355 5312423 422
2024-09-04 7.49 7.44 -0.05 7.44 7.59 7.42 1136095 7.5 214490 7.46 1036038 7770313 430
2024-09-03 7.48 7.49 0.01 7.49 7.56 7.47 1021501 7.52 273700 7.49 1193846 8955770 435
2024-09-01 7.66 7.46 -0.2 7.46 7.77 7.45 992821 7.56 265739 7.46 3026867 22823750 1108
2024-08-29 7.66 7.66 0 7.66 7.88 7.63 815395 7.78 168027 7.66 3027363 23465325 1017
2024-08-28 7.66 7.66 0 7.66 7.93 7.64 1090412 7.75 160251 7.65 3320882 25769194 970
2024-08-27 7.97 7.66 -0.31 7.66 8.15 7.66 972711 7.9 162708 7.66 5336721 42218683 1755
2024-08-26 7.63 7.97 0.34 7.97 8.23 7.81 866264 8.08 184181 7.97 11594230 93427876 3580
2024-08-25 7.03 7.63 0.6 7.63 7.99 7.07 700552 7.65 290774 7.63 6492608 49432519 2132
2024-08-22 7.1 7.03 -0.07 7.03 7.19 7.02 1031253 7.03 113355 7.03 1294131 9187601 472
2024-08-21 7.14 7.1 -0.04 7.1 7.27 7.09 1234578 7.2 166653 7.09 1390121 9946386 582
2024-08-20 7.14 7.14 0 7.14 7.31 7.09 1188548 7.25 187314 7.14 1802147 12935190 585
2024-08-19 7.17 7.14 -0.03 7.14 7.45 7.14 1228855 7.24 202641 7.15 2497875 18170321 853
2024-08-18 7.1 7.17 0.07 7.17 7.29 7.11 1163871 7 274631 7.14 1429433 10287311 565
2024-08-15 7.09 7.1 0.01 7.1 7.3 7.08 924006 7.18 234887 7.1 1936047 13848767 684
2024-08-14 7.35 7.09 -0.26 7.09 7.58 7.05 1011967 7.3 292705 7.09 3702407 27184119 1287
2024-08-13 7.15 7.35 0.2 7.35 7.53 7.1 833267 7.41 168956 7.22 4333330 31639155 1393
2024-08-12 7.3 7.15 -0.15 7.15 7.45 7.1 626346 7.32 185335 7.14 2639063 19113987 1001
2024-08-11 7.22 7.3 0.08 7.3 7.62 7.27 661784 7.37 157884 7.3 4247368 31429985 1316
2024-08-08 7.56 7.22 -0.34 7.22 7.7 7.22 593769 7.33 84968 7.22 4549602 34048322 1356
2024-08-07 7.74 7.56 -0.18 7.56 8.05 7.51 579867 7.8 141982 7.56 8575472 66554976 2373
2024-08-06 7.1 7.74 0.64 7.74 7.85 7.21 322413 7.75 251448 7.74 14595312 111496189 3030
2024-08-05 6.77 7.1 0.33 7.1 7.28 6.6 316430 7.24 115231 7.1 10357261 73466518 2870
2024-08-04 6.42 6.77 0.35 6.77 7.1 6.22 402809 6.81 99633 6.75 7489089 51008361 2440
2024-08-01 6.63 6.42 -0.21 6.42 6.66 6.4 424751 6.48 49250 6.37 617626 4043758 278
2024-07-31 6.81 6.63 -0.18 6.63 6.9 6.58 457105 6.67 61161 6.62 1888045 12667821 520
2024-07-30 6.49 6.81 0.32 6.81 6.82 6.45 356163 6.8 132732 6.75 1124825 7453749 427
2024-07-29 6.56 6.49 -0.07 6.49 6.7 6.42 363724 6.56 137985 6.4 1036327 6757223 342
2024-07-28 6.36 6.56 0.19 6.55 6.78 6.24 292786 6.57 108875 6.56 2896057 19022788 995
2024-07-24 6.05 6.36 0.31 6.36 6.64 6.12 401291 6.37 111898 6.33 4325040 27693274 1381
2024-07-23 5.89 6.05 0.16 6.05 6.22 5.85 369805 6.2 167804 6.01 3304558 20092803 944
2024-07-22 5.72 5.89 0.17 5.89 5.98 5.74 434993 5.9 197429 5.83 1319874 7755634 518
2024-07-21 5.58 5.72 0.14 5.72 5.84 5.62 412704 5.79 229660 5.72 1677899 9621342 512
2024-07-18 5.4 5.58 0.18 5.58 5.66 5.4 356422 5.6 292568 5.56 2500975 13852176 596
2024-07-17 5.39 5.4 0 5.39 5.46 5.37 438582 5.45 222532 5.4 691638 3740576 238
2024-07-16 5.39 5.39 0 5.39 5.44 5.32 410612 5.4 190961 5.35 284968 1531477 179
2024-07-15 5.41 5.39 -0.02 5.39 5.49 5.37 365326 5.49 187768 5.38 383637 2078904 183
2024-07-14 5.39 5.41 0.02 5.41 5.5 5.4 401698 5.48 191334 5.41 360911 1965427 233
2024-07-10 5.6 5.39 -0.21 5.39 5.66 5.36 432099 5.6 155500 6.72 1721641 9479191 614
2024-07-09 5.7 5.6 -0.1 5.6 5.75 5.59 474893 5.6 108469 5.6 813415 4589541 298
2024-07-08 5.78 5.7 -0.08 5.7 5.83 5.65 418363 5.8 102530 5.68 699062 4005563 347
2024-07-07 5.77 5.78 0.01 5.78 5.92 5.77 445360 5.83 124392 5.75 1121933 6541599 349
2024-07-04 5.8 5.77 0.05 5.85 5.95 5.72 342715 5.91 98372 5.85 1412848 8241053 403
2024-07-03 5.84 5.8 -0.04 5.8 5.96 5.73 329714 5.95 106114 5.75 607304 3543212 303
2024-07-02 5.93 5.84 -0.09 5.84 6.07 5.83 307816 6.03 127281 5.83 810094 4802168 340
2024-07-01 5.97 5.93 -0.04 5.93 6.18 5.9 295557 6.1 110163 5.93 490261 2945317 216
2024-06-27 6.02 5.97 -0.05 5.97 6.27 5.93 226115 6.09 127300 5.97 937264 5716537 499
2024-06-26 5.65 6.02 0.37 6.02 6.06 5.65 288431 6.04 167699 6.02 497176 2948072 311
2024-06-24 5.79 5.7 -0.04 5.75 5.87 5.67 200167 5.8 94623 5.68 282207 1624031 186
2024-06-23 5.57 5.79 0.22 5.79 5.8 5.6 192101 5.8 109367 5.79 238240 1363116 140
2024-06-13 5.58 5.57 -0.01 5.57 5.69 5.56 190282 5.78 62056 5.57 272047 1525609 147
2024-06-12 5.6 5.58 -0.02 5.58 5.77 5.55 212442 5.7 98226 5.56 206676 1160971 126
2024-06-11 5.69 5.6 -0.09 5.6 5.8 5.59 198529 5.79 87308 5.61 256846 1452070 126
2024-06-10 5.8 5.69 -0.17 5.63 5.89 5.63 232720 5.85 78293 5.61 124017 708678 91
2024-06-09 5.91 5.8 -0.11 5.8 5.89 5.75 226701 5.85 104147 5.75 154219 895878 71
2024-06-06 5.96 5.91 -0.05 5.91 6 5.85 233753 5.99 90953 5.86 107238 635444 65
2024-06-05 6 5.96 -0.04 5.96 6 5.76 168348 5.99 77238 5.75 221901 1304025 110
2024-06-04 6.01 6 -0.01 6 6.1 5.93 197494 6.1 108079 5.9 315613 1898306 115
2024-06-03 5.99 6.01 0.02 6.01 6.07 5.97 178274 6.05 105991 5.96 70406 423365 60
2024-06-02 6.02 5.99 -0.03 5.99 6.1 5.96 151220 6.05 103966 5.9 174002 1045554 73
2024-05-30 6.07 6.02 -0.01 6.06 6.09 5.93 139077 6.1 89931 6.02 55191 332372 69
2024-05-29 6.14 6.07 -0.11 6.03 6.14 6.03 187595 6.15 105214 6 94358 573629 79
2024-05-28 6.11 6.14 0.03 6.14 6.18 5.99 223579 6.18 101704 6.09 364423 2205440 115
2024-05-27 6.24 6.11 -0.13 6.11 6.24 6.08 173564 6.15 99905 6.08 299057 1830253 184
2024-05-26 6.09 6.24 0.15 6.24 6.25 6.09 263305 6.28 103959 6.14 330995 2041073 145
2024-05-23 6.11 6.09 -0.02 6.09 6.18 6.07 263324 6.13 115833 6.07 137777 842112 98
2024-05-22 6.13 6.11 -0.02 6.11 6.38 6.06 351622 6.19 165508 6.11 660049 4087924 333
2024-05-20 5.76 5.79 0.03 5.79 5.9 5.72 235271 5.88 202580 5.8 342687 1990004 185
2024-05-19 5.49 5.76 0.31 5.8 5.8 5.4 204343 5.8 208662 5.8 1654107 9349013 331
2024-05-16 5.24 5.49 0.25 5.49 5.52 5.21 117468 5.55 96032 5.42 1030886 5554018 193
2024-05-15 5.23 5.24 0.01 5.24 5.34 5.11 283222 5.24 94378 5.14 160776 840190 92
2024-05-14 5.09 5.23 0.14 5.23 5.39 4.96 181665 5.35 60339 5.23 406098 2074896 142
2024-04-30 5.45 5.12 -0.35 5.1 5.5 5.1 99304 5.45 58697 5.07 561966 2973274 351
2024-03-30 6.4 6.46 0.06 6.46 6.5 6.31 147321 6.54 38649 6.3 75961 488221 88
All data delayed 20 minutes during session

Copyright © TEA Computers All Rights Reserved 2020