helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع

ARAB POLVARA SPINNING & WEAVING CO.

Home > Market Statistics > Analysis > Companies > ARAB POLVARA SPINNING & WEAVING CO.

  • Speed Medical 0.417 0.422 0.01 %
  • Industrial & Engineering Projects 0.312 0.314 0.01 %
  • Arab Developers Holding 0.399 0.405 0.02 %
  • Egyptian for Developing Building Materials 0.73 0.715 -0.02 %
  • South Valley Cement 4.45 5.34 0.20 %
  • Al Khair River For Development Agricultural Investment&Envir 0.58 0.585 0.01 %
  • Cairo Oils & Soap 0.271 0.269 -0.01 %
  • Orascom Financial Holding 0.46 0.464 0.01 %
  • Orascom Investment Holding 0.541 0.544 0.01 %
  • Egyptians Housing Development & Reconstruction 0.398 0.395 -0.01 %
  • Egyptians For Investment & Urban Development 0.238 0.239 0.00 %
  • Mansourah Poultry 1.62 1.92 0.19 %
  • Cooper for Commercial Investment and Real Estate Development 0.433 0.421 -0.03 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.35 3.65 0.09 %
  • Raya Holding for Financial Investments 2.62 2.65 0.01 %
  • Atlas Investment & Food Industries 1.15 1.16 0.01 %
  • Citadel Capital - Common Shares 2.55 2.58 0.01 %
  • Arab Ceramics - Ceramica Remas 0.831 0.852 0.03 %
  • The Egyptian Modern Education Systems 0.405 0.398 -0.02 %
  • Arabia Investments Holding 0.527 0.528 0.00 %
  • Act Financial 3.36 3.5 0.04 %
  • Misr National Steel - Ataqa 5.21 5.39 0.03 %
  • Lotus For Agricultural Investments And Development 0.632 0.64 0.01 %
  • Ibnsina Pharma 6.77 7.02 0.04 %
  • Palm Hills Development Company 6.61 6.6 0.00 %
  • Belton Holding 2.4 2.39 0.00 %
  • Aspire Capital Holding for Financial Investments 0.261 0.26 0.00 %
  • Northern Upper Egypt Development & Agricultural Production 2.21 2.65 0.20 %
  • Amer Group Holding 1.18 1.2 0.02 %
  • Dice Sport & Casual Wear 2.45 2.45 0.00 %
  • EFG Holding Group 20.8 20.96 0.01 %
  • Arab for management Co. 0.936 0.96 0.03 %
  • Orascom Development Egypt 17.43 18.25 0.05 %
  • MM Group For Industry And International Trade 7.1 7.4 0.04 %
  • Heliopolis Housing 9.75 10 0.03 %
  • Arabian Cement Company 19.36 18.85 -0.03 %
  • El Ezz Porcelain (Gemma) 24.89 26.88 0.08 %
  • Egyptian Transport (EGYTRANS) 5.27 5.21 -0.01 %
  • Iron and steel for mines and quarries 3.91 3.94 0.01 %
  • Digitize for Investment 2.99 2.83 -0.05 %
  • Misr Cement (Qena) 25.61 27.25 0.06 %
  • Emaar Misr for Development 6.85 6.9 0.01 %
  • Barbary Investment Group ( BIG) 0.156 0.155 -0.01 %
  • Medical Packaging Company 1.25 1.27 0.02 %
  • Premium Healthcare Group 1.06 0.96 -0.09 %
  • Alexandria Mineral Oils Company 8 8.27 0.03 %
  • Upper Egypt Contracting 0.919 0.926 0.01 %
  • Fawry For Banking Technology And Electronic Payment 8.43 8.38 -0.01 %
  • Integrated Engineering Group S.A.E 0.21 0.213 0.01 %
  • El Arabia Engineering Industries 1.29 1.31 0.02 %
  • Arab Cotton Ginning 8 8 0.00 %
  • Pioneers Properties for Development 3.15 3.2 0.02 %
  • Universal For Paper and Packaging Materials (Unipack 0.543 0.543 0.00 %
  • Macro Group Pharmaceuticals -Macro Capital 2.11 2.13 0.01 %
  • Cairo Poultry 14.88 16.1 0.08 %
  • Egyptian Electrical Cables 2.68 2.64 -0.01 %
  • Egypt for Poultry 5.17 5.7 0.10 %
  • Giza General Contracting 0.423 0.422 0.00 %
  • Commercial International Bank (Egypt) CIB 76.5 76.35 0.00 %
  • Medinet Masr Housing 3.83 3.87 0.01 %
  • Alexandria Spinning & Weaving (SPINALEX) 9.54 9.36 -0.02 %
  • Oriental Weavers 25.84 25.9 0.00 %
  • T M G Holding 54.02 53.06 -0.02 %
  • Ismailia Misr Poultry 9.43 10.39 0.10 %
  • El Nasr Clothes & Textiles (Kabo) 4.5 4.58 0.02 %
  • Lecico Egypt 29.3 30.97 0.06 %
  • El Kahera Housing 1.91 1.92 0.01 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.32 1.34 0.02 %
  • Ceramic & Porcelain 10.27 10.68 0.04 %
  • International Company For Fertilizers & Chemicals 11.81 12.1 0.02 %
  • Elwadi For International Investment & Development 0.839 0.846 0.01 %
  • Cairo Investment & Real Estate Development CIRA Education 16.2 16.06 -0.01 %
  • Egyptian Real Estate Group 0.68 0.679 0.00 %
  • Oden Financial Investments 1.73 1.74 0.01 %
  • Telecom Egypt 33.5 33.81 0.01 %
  • Arab Gathering Investment 2.35 2.38 0.01 %
  • Zahraa Maadi Investment & Development 3.29 3.31 0.01 %
  • Egyptian Kuwaiti Holding LE 31.52 31.57 0.00 %
  • Extracted Oils 3.51 3.51 0.00 %
  • Cleopatra Hospital Company 8.39 8.3 -0.01 %
  • Sharkia National Food 6.04 6.04 0.00 %
  • Remco for Touristic Villages Construction 3.24 3.25 0.00 %
  • Nasr Company for Civil Works 3.76 3.77 0.00 %
  • E-Finance For Digital and Financial Investements SAE 17.73 17.63 -0.01 %
  • Arab Real Estate Investment (ALCO) 1.55 1.55 0.00 %
  • Ezz Steel 130.3 131 0.01 %
  • Sinai Cement 35 34.23 -0.02 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 3.2 3.23 0.01 %
  • Six of October Development & Investment (SODIC) 62.75 63 0.00 %
  • Sidi Kerir Petrochemicals 19.81 19.82 0.00 %
  • Taqa Arabia 12.28 12.3 0.00 %
  • Juhayna Food Industries 35.44 35.05 -0.01 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 3 3.02 0.01 %
  • Egyptian Media Production City 22.35 23.21 0.04 %
  • Eastern Company 28.41 28.4 0.00 %
  • Maridive & oil services 0.334 0.349 0.04 %
  • Fitness Prime 1.65 1.66 0.01 %
  • Mena Touristic & Real Estate Investment 4.04 4.11 0.02 %
  • Canal Shipping Agencies 26 25.73 -0.01 %
  • Credit Agricole Egypt 18.71 18.59 -0.01 %
  • Arab Development & Real Estate Investment 1.26 1.27 0.01 %
  • Egyptian Chemical Industries (Kima) 7.93 8.01 0.01 %
  • El Shams Housing & Urbanization 5.97 6 0.01 %
  • Obour Land For Food Industries 18.74 18.55 -0.01 %
  • Al Moasher for Programming and Information Dissemination 2.9 2.87 -0.01 %
  • Jadwa Industrial Development 4.45 4.56 0.02 %
  • International company For Medical Industries -ICMI 2.62 2.59 -0.01 %
  • Sharm Dreams Co. for Tourism Investment 16.02 16.17 0.01 %
  • ELSWEDY CABLES 85.1 82.54 -0.03 %
  • Arab Valves Company 4.1 4.04 -0.01 %
  • Al Tawfeek Leasing Company-A.T.LEASE 3.48 3.48 0.00 %
  • El Obour Real Estate Investment 8.09 8.02 -0.01 %
  • Osool ESB Securities Brokerage 0.742 0.733 -0.01 %
  • Export Development Bank of Egypt (EDBE) 17 17.1 0.01 %
  • Abou Kir Fertilizers 53.79 53.4 -0.01 %
  • Heibco for commercial investments & real estate development 3.96 3.91 -0.01 %
  • Memphis Pharmaceuticals 58.1 59.06 0.02 %
  • Taaleem Management Services 11 11.42 0.04 %
  • Abu Dhabi Islamic Bank- Egypt 36.8 36.7 0.00 %
  • International Co For Investment & Development 3.32 3.33 0.00 %
  • Raya Contact Center 7.09 7.07 0.00 %
  • Al Baraka Bank Egypt 12.01 11.9 -0.01 %
  • Egypt Aluminum 160.1 157.25 -0.02 %
  • Edita Food Industries S.A.E 28.01 27.87 0.00 %
  • M.B Engineering 2.19 2.19 0.00 %
  • Alexandria Containers and goods 23.2 23.02 -0.01 %
  • GB Corp 16.35 16.5 0.01 %
  • The United Bank 14.44 14.43 0.00 %
  • Misr Fretilizers Production Company - Mopco 40.03 39.89 0.00 %
  • Egyptian Iron & Steel 47.13 46.31 -0.02 %
  • Engineering Industries (ICON) 23.78 23.97 0.01 %
  • Rubex Plastics 12.37 12.37 0.00 %
  • Natural Gas & Mining Project (Egypt Gas) 41.7 41.79 0.00 %
  • Arab Aluminum 14.21 14.24 0.00 %
  • C I Capital Holding 5.85 5.9 0.01 %
  • Egyptian International Pharmaceuticals (EIPICO) 45.67 45.38 -0.01 %
  • Nozha International Hospital 8.59 8.49 -0.01 %
  • Ismailia Development and Real Estate Co 18.51 19.37 0.05 %
  • Kafr El Zayat Pesticides 11.61 11.62 0.00 %
  • El Ahli Investment and Development 28.96 29.11 0.01 %
  • ARAB POLVARA SPINNING & WEAVING CO. 8.89 8.97 0.01 %
  • GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.08 1.08 0.00 %
  • International Agricultural Products 21 21 0.00 %
  • Naeem Holding 0.146 0.145 -0.01 %
  • Orascom Construction PLC 262.1 264.88 0.01 %
  • Contact Financial Holding 4.21 4.25 0.01 %
  • Egyptian Kuwaiti Holding LE 0.799 0.795 -0.01 %
  • Misr Kuwait Investment & Trading Co. 3.71 3.42 -0.08 %
  • First Investment Company And Real Estate Development 2.1 2.1 0.00 %
  • A Capital Holding 2.65 2.66 0.00 %
  • Tanmia for real estate investment 3.29 3.27 -0.01 %
  • El Ahram Co. For Printing And Packing 10.3 10.34 0.00 %
  • GITEX for commercial and industrial investments 0.035 0.035 0.00 %
  • Asek Company for Mining - Ascom 34.92 34.67 -0.01 %
  • AJWA for Food Industries company Egypt 99.84 102.79 0.03 %
  • International Business Corporation For Trading and Agencies 2.58 2.49 -0.03 %
  • Suez Canal Bank 17.68 17.77 0.01 %
  • Misr Chemical Industries 29.03 28.88 -0.01 %
  • Gharbia Islamic Housing Development 28.86 28.84 0.00 %
  • Delta Sugar 48.05 48.47 0.01 %
  • Faisal Islamic Bank of Egypt 37.64 37.61 0.00 %
  • Rikaz Holding for Financial Investments 2.03 1.93 -0.05 %
  • B Investments Holding S . A . E 25.22 25.1 0.00 %
  • Glaxo Smith Kline 38.78 38.94 0.00 %
  • United Housing & Development 5.99 5.98 0.00 %
  • Gulf Canadian Real Estate Investment Co. 42.09 42.99 0.02 %
  • Union Pharmacist Company For Medical Services and Investment 3.22 3.17 -0.02 %
  • Nile Pharmaceuticals 52.6 52.72 0.00 %
  • Golden Coast Company 1.1 1.1 0.00 %
  • Qatar National Bank - QNB 30.62 30.08 -0.02 %
  • Egyptian Gulf Bank 0.28 0.282 0.01 %
  • Egyptian Arabian (cmar) Securities Brokerage EAC 4.22 4.22 0.00 %
  • Misr Beni Suef Cement 68.01 68.55 0.01 %
  • Ismailia National Food Industries 88.42 88.49 0.00 %
  • Grand Capital 10.9 10.73 -0.02 %
  • Egyptian for Tourism Resorts 5.13 5.13 0.00 %
  • Housing & Development Bank 51.92 51.69 0.00 %
  • Rakta Paper Manufacturing 26.62 25.51 -0.04 %
  • Alexandria Flour Mills 25.75 25.65 0.00 %
  • Development & Engineering Consultants 57.18 57.61 0.01 %
  • Arabian Food Industries DOMTY 27.01 27.03 0.00 %
  • Acrow Misr 63.99 63.03 -0.02 %
  • General Company For Land Reclamation,Development & Reconstru 50.65 50.12 -0.01 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.93 2.93 0.00 %
  • El Nasr For Manufacturing Agricultural Crops 28.93 28.03 -0.03 %
  • Alexandria National Company for Financial Investment 22.34 21.82 -0.02 %
  • TransOceans Tours 0.038 0.038 0.00 %
  • Golden Textiles & Clothes Wool 26.83 26.78 0.00 %
  • Prime Holding 0.661 0.661 0.00 %
  • Concrete Fashion Group for Investments 0.138 0.138 0.00 %
  • Wadi Kom Ombo Land Reclamation 97.16 97.13 0.00 %
  • Samad Misr -EGYFERT 94.19 95.56 0.01 %
  • National Housing for Professional Syndicates 47.69 47.07 -0.01 %
  • Misr Hotels 29.01 29.01 0.00 %
  • Alexandria New Medical Center 18.88 18.88 0.00 %
  • Golden Pyramids Plaza 1.33 1.27 -0.05 %
  • Rowad Tourism (Al Rowad) 27.62 27.62 0.00 %
  • Cairo Educational Services 31.48 31.48 0.00 %
  • Mohandes Insurance 24.77 24.77 0.00 %
  • Egyptian Financial & Industrial 159.59 158.01 -0.01 %
  • Cairo Pharmaceuticals 100.25 100.98 0.01 %
  • BID El badr investment and development 1.58 1.58 0.00 %
  • UTOPIA 31.24 31.24 0.00 %
  • Saudi Egyptian Investment & Finance 71.78 71.78 0.00 %
  • Faisal Islamic Bank of Egypt 1.08 1.08 0.00 %
  • Egyptian Satellites (NileSat) 6.92 6.95 0.00 %
  • Misr Duty Free Shops 29.15 29.15 0.00 %
  • Minapharm Pharmaceuticals 169.07 161.54 -0.04 %
  • El Arabia for Land Reclamation 69.29 69.29 0.00 %
  • General Silos & Storage 157.68 157.68 0.00 %
  • North Cairo Mills 44.43 44.43 0.00 %
  • EGX 30 INDEX ETF 33.43 33.43 0.00 %
  • Sues Canal Company For Technology Settling 87.88 87.88 0.00 %
  • Upper Egypt Flour Mills 243.84 238.18 -0.02 %
  • Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
  • Middle Egypt Flour Mills 51.75 51.75 0.00 %
  • Misr Oils & Soap 58.8 58.8 0.00 %
  • East Delta Flour Mills 229.12 229.12 0.00 %
  • Middle & West Delta Flour Mills 330.01 330.01 0.00 %
  • Reacap Financial Investments 6.7 6.7 0.00 %
  • El Kahera El Watania Investment 29.95 29.95 0.00 %
  • Arab Pharmaceuticals 141.39 141.39 0.00 %
  • South Cairo & Giza Mills & Bakeries 73.46 73.46 0.00 %
  • Delta For Printing & Packaging 69.1 69.1 0.00 %
  • Alexandria Pharmaceuticals 394.49 394.49 0.00 %
  • October Pharma 107.38 107.38 0.00 %
  • Vertika for Industry & Trade 1.57 1.57 0.00 %
  • Pyramisa Hotels 119.13 119.13 0.00 %

ARAB POLVARA SPINNING & WEAVING CO.

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2025-01-28 8.89 8.97 -0.03 8.86 9.17 8.8 24776 9.1 13125 8.86 175635 1568607 131
2025-01-27 9.2 8.89 -0.35 8.85 9.2 8.85 38189 9 6692 8.88 77063 690913 92
2025-01-26 8.85 9.2 0.37 9.22 9.29 8.86 12488 9.2 23527 9.09 260683 2396719 217
2025-01-23 8.92 8.85 -0.07 8.85 9.04 8.74 23456 8.95 7825 8.81 92394 822062 130
2025-01-22 9.01 8.92 -0.11 8.9 9.08 8.87 42650 9.05 13818 8.9 161109 1443490 187
2025-01-21 9.06 9.01 -0.05 9.01 9.21 8.87 46069 9.1 21262 8.96 108693 981558 119
2025-01-20 9.06 9.06 0 9.06 9.37 9 24892 9.28 12524 9.01 295604 2692383 255
2025-01-19 9.51 9.06 -0.45 9.06 9.78 9.04 24568 9.39 7585 9.4 539473 4999377 328
2025-01-16 9.94 9.51 -0.43 9.51 10.05 9.46 14552 9.8 2500 9.45 403858 3906000 287
2025-01-15 9.79 9.94 0.25 10.04 10.27 9.78 4296 10.2 17043 9.85 876107 8944010 351
2025-01-14 9.33 9.79 0.46 9.79 9.79 8.94 0 0 23245 9.58 452511 4303901 363
2025-01-13 9.78 9.33 -0.45 9.33 10.24 9.3 19233 9.4 1011 9.49 709671 6909720 395
2025-01-12 9.33 9.78 0.45 9.78 9.79 8.94 0 0 28186 9.76 803784 7857514 323
2025-01-09 8.89 9.33 0.44 9.33 9.33 9.33 0 0 22592 9.33 60957 568730 71
2025-01-08 8.47 8.89 0.42 8.89 8.89 8.6 0 0 30345 8.89 274887 2431190 149
2025-01-06 8.34 8.47 0.29 8.63 8.69 8.33 11200 8.65 15207 8.36 132285 1120941 131
2025-01-05 8.39 8.34 0.07 8.46 8.6 8.24 63065 8.55 36103 8.34 84830 709838 79
2025-01-02 8.4 8.39 0 8.4 8.52 8.23 67706 8.5 32417 8.25 132049 1100467 85
2024-12-31 8.54 8.4 -0.14 8.4 8.8 8.3 74487 8.49 6303 8.25 189939 1610171 152
2024-12-30 8.14 8.54 0.4 8.54 8.54 8.08 0 0 16645 8.4 376689 3212237 221
2024-12-29 7.76 8.14 0.38 8.14 8.14 7.75 0 0 20233 8 269595 2177767 186
2024-12-26 7.94 7.76 -0.02 7.92 7.95 7.62 35299 7.94 10950 7.79 60475 469389 57
2024-12-25 7.82 7.94 0.13 7.95 8 7.8 28419 7.95 13816 7.85 48458 384138 73
2024-12-24 7.88 7.82 0.03 7.91 7.95 7.57 30163 7.93 13931 7.81 54563 425344 71
2024-12-23 8.05 7.88 -0.19 7.86 8.08 7.86 66726 8 5492 7.86 104382 825145 81
2024-12-22 8.1 8.05 -0.09 8.01 8.35 8 80209 8.1 13102 8 60537 487774 60
2024-12-19 7.72 8.1 0.38 8.1 8.1 7.4 0 0 13011 7.9 219000 1731971 133
2024-12-18 7.99 7.72 -0.13 7.86 8.06 7.7 33402 7.9 15140 7.8 211948 1658699 140
2024-12-17 8.1 7.99 -0.01 8.09 8.14 7.95 30944 8.14 21255 8.09 64117 513362 70
2024-12-16 8.07 8.1 -0.01 8.06 8.19 8.05 46960 8.17 25664 8.06 80524 653488 50
2024-12-15 8.19 8.07 -0.13 8.06 8.29 8.03 84147 8.23 24608 8.06 95963 778438 51
2024-12-12 8.2 8.19 0 8.2 8.29 8.15 70004 8.29 19652 8.15 48641 398841 61
2024-12-11 8.2 8.2 -0.03 8.17 8.27 8.15 63755 8.24 28172 8.15 43677 358097 56
2024-12-10 8.17 8.2 0.02 8.19 8.35 8.12 41343 8.27 18407 8.1 43245 354875 47
2024-12-09 8.34 8.17 -0.17 8.17 8.31 8.14 106586 8.3 16156 8.14 115435 945503 107
2024-12-08 8.18 8.34 0.16 8.34 8.4 8.15 25344 8.4 37953 8.31 109610 909938 108
2024-12-05 8.27 8.18 0.03 8.3 8.39 8.1 25528 8.3 29271 8.15 102218 837336 94
2024-12-04 8.31 8.27 -0.04 8.27 8.5 7.92 43466 8.35 16655 8.1 232606 1910126 117
2024-12-03 8.3 8.31 0.01 8.31 8.59 8.3 31902 8.5 15198 8.25 85274 716765 89
2024-12-02 8.17 8.3 0.13 8.3 8.57 8.1 9650 8.46 32915 8.3 131329 1103156 112
2024-12-01 8.24 8.17 -0.07 8.17 8.55 8 28270 8.3 33998 8.1 216327 1796723 134
2024-11-28 8.27 8.24 -0.03 8.24 8.46 7.9 31482 8.3 11838 8.15 100506 819449 103
2024-11-27 8.46 8.27 -0.26 8.2 8.57 8.2 77363 8.36 1740 8.2 268218 2235094 156
2024-11-26 8.55 8.46 -0.09 8.46 8.68 8.33 26441 8.6 3050 8.35 165837 1403425 133
2024-11-25 8.69 8.55 -0.19 8.5 8.74 8.5 69645 8.74 3915 8.5 248766 2132245 133
2024-11-24 8.74 8.69 0.07 8.81 8.95 8.55 75260 8.85 8246 8.6 83432 727741 107
2024-11-21 8.33 8.74 0.41 8.74 8.74 8.17 0 0 18849 8.73 407761 3525486 177
2024-11-20 8.38 8.33 0 8.38 8.47 8.02 25618 8.39 6322 8.2 105289 866072 131
2024-11-19 8.81 8.38 -0.44 8.37 8.78 8.37 67894 8.46 0 0 300510 2539948 169
2024-11-18 8.74 8.81 0.18 8.92 9.1 8.52 46273 8.97 2375 8.66 272308 2414913 268
2024-11-17 8.33 8.74 0.41 8.74 8.74 8.6 0 0 14578 8.74 257677 2249053 181
2024-11-14 7.94 8.33 0.39 8.33 8.33 7.85 0 0 30574 8.33 419344 3451385 241
2024-11-13 7.91 7.94 0.19 8.1 8.1 7.72 55221 8.1 20606 7.82 236262 1865833 168
2024-11-12 8.11 7.91 -0.2 7.91 8.14 7.85 65529 7.97 10339 7.89 103007 819737 112
2024-11-11 7.8 8.11 0.34 8.14 8.18 7.68 23537 8.13 32835 8.14 263993 2104657 300
2024-11-10 7.91 7.8 -0.11 7.8 7.95 7.76 32429 7.95 44587 7.77 230132 1798401 158
2024-11-07 7.87 7.91 0.04 7.91 7.98 7.81 21800 7.95 25391 7.82 85248 674320 89
2024-11-06 7.91 7.87 0.02 7.93 7.99 7.8 13519 7.95 29597 7.8 59216 466637 76
2024-11-05 8.01 7.91 -0.11 7.9 8.1 7.86 33684 8.1 15122 7.88 311521 2466242 163
2024-10-24 7.98 8.21 0.33 8.31 8.37 7.9 4642 8.31 15926 8.22 310269 2543784 244
2024-10-23 8.1 7.98 -0.07 8.03 8.15 7.95 32307 8.13 16317 7.95 78289 626049 96
2024-10-22 8.01 8.1 0.16 8.17 8.21 7.95 10000 8.15 21764 8 129765 1047306 121
2024-10-21 8.01 8.01 0.08 8.09 8.1 7.85 13885 8.1 10415 8 68082 545475 81
2024-10-20 8.16 8.01 -0.15 8.01 8.27 7.87 32107 8.16 2958 7.98 167569 1354645 111
2024-10-17 7.92 8.16 0.28 8.2 8.2 7.63 10799 8.16 4707 7.7 165840 1317907 100
2024-10-15 8.04 8.2 0.23 8.27 8.27 7.97 11466 8.27 10601 7.9 95936 779205 113
2024-10-14 8.08 8.04 -0.04 8.04 8.33 7.68 26014 8.19 9500 7.94 77776 624057 97
2024-10-13 7.71 8.08 0.38 8.09 8.09 7.8 0 0 10582 8 133445 1074073 152
2024-10-10 8.07 7.71 -0.31 7.76 8.2 7.67 4901 7.93 1390 7.76 190516 1482253 136
2024-10-09 8.33 8.07 -0.16 8.17 8.47 8 21114 8.2 1000 7.92 160293 1306039 158
2024-10-08 8.39 8.33 -0.06 8.33 8.57 8.11 23116 8.5 16096 8.11 125371 1036307 120
2024-10-07 8.61 8.39 -0.22 8.39 8.6 8.31 29686 8.6 2092 8.3 180561 1524795 124
2024-10-03 8.59 8.61 0.02 8.61 8.83 8.26 6006 8.76 8022 8.45 123775 1059543 123
2024-10-02 9.02 8.59 -0.43 8.59 9.02 8.57 63717 9 1597 8.6 183293 1595805 171
2024-10-01 8.94 9.02 0.08 9.02 9.27 8.86 24877 9.2 8578 8.99 344606 3141821 209
2024-09-30 8.98 8.94 -0.04 8.94 9.19 8.73 19095 9.05 10939 8.85 175423 1560534 155
2024-09-29 9.14 8.98 -0.19 8.95 9.32 8.91 39285 9.27 17856 8.95 264510 2380722 211
2024-09-26 9.4 9.14 -0.26 9.14 9.63 9.1 68010 9.3 20970 9.12 125125 1153281 143
2024-09-25 9.4 9.4 0 9.4 9.41 9.13 46023 9.4 10039 9.13 73964 689862 71
2024-09-24 9.03 9.4 0.37 9.4 9.48 9.02 8530 9.39 11862 9.25 220723 2079917 144
2024-09-23 9.47 9.03 -0.45 9.02 9.45 9.02 26142 9.17 36388 9.02 238657 2174856 232
2024-09-22 9.69 9.47 -0.22 9.47 9.58 9.21 20806 9.75 7455 9.3 189845 1780309 140
2024-09-19 9.29 9.69 0.43 9.72 9.75 9.45 233 9.73 10653 9.3 523178 5091094 288
2024-09-18 8.85 9.29 0.44 9.29 9.29 8.8 0 0 8935 9.29 176749 1637855 108
2024-09-17 9.06 8.85 -0.25 8.81 9.1 8.81 94405 9 7425 8.8 112494 999871 110
2024-09-16 9.08 9.06 -0.04 9.04 9.3 9 86550 9.22 13757 9 169547 1543795 116
2024-09-12 9.13 9.08 -0.05 9.08 9.33 9.06 75409 9.17 13598 9 98470 896009 67
2024-09-11 9.18 9.13 -0.05 9.13 9.35 8.9 11829 9.29 13712 9 127654 1156464 135
2024-09-10 9.15 9.18 -0.07 9.08 9.33 9.02 15545 9.29 21266 9.05 79996 729436 101
2024-09-09 9.25 9.15 -0.1 9.15 9.3 9.11 15768 9.32 23490 9.11 104358 958657 84
2024-09-08 9.33 9.25 -0.08 9.25 9.77 9.11 54878 9.43 40382 9.21 171888 1619037 163
2024-09-05 9.12 9.33 0.21 9.33 9.4 9.01 76799 9.4 9481 9.08 224407 2072597 170
2024-09-04 9.09 9.12 0.03 9.12 9.37 8.9 8522 9.35 7623 9.01 129679 1184368 160
2024-09-03 9.34 9.09 -0.26 9.08 9.64 8.96 25824 9.39 6645 9.06 176680 1628382 172
2024-09-01 9.88 9.39 -0.49 9.39 9.89 9.39 49103 9.39 0 0 593565 5605902 305
2024-08-29 9.93 9.88 -0.05 9.88 10.24 9.84 9188 10 13071 9.88 326647 3281785 220
2024-08-28 9.6 9.93 0.4 10 10.08 9.52 2130 10.05 19019 9.9 466027 4622018 357
2024-08-27 9.8 9.6 -0.2 9.6 9.98 9.5 31771 9.9 6347 9.7 391120 3771877 239
2024-08-26 9.78 9.8 0.02 9.8 10.15 9.35 10934 9.9 5019 9.72 566676 5551633 340
2024-08-25 10.29 9.78 -0.51 9.78 10.48 9.78 34603 9.98 0 0 620980 6173181 351
2024-08-22 10.2 10.29 0.09 10.29 10.71 9.84 1345 10.7 6107 10.15 751657 7842155 449
2024-08-21 9.72 10.2 0.48 10.2 10.2 9.88 0 0 14270 10.2 1648833 16721476 717
2024-08-20 9.26 9.72 0.46 9.72 9.72 9.4 0 0 102136 9.72 330250 3209485 131
2024-08-19 8.82 9.26 0.44 9.26 9.26 9 0 0 86568 9.26 419479 3876006 283
2024-08-18 8.4 8.82 0.42 8.82 8.82 8.51 0 0 17142 8.82 267642 2354058 210
2024-08-15 8.73 8.4 -0.33 8.4 8.98 8.34 54096 8.77 6954 8.39 291416 2467216 253
2024-08-14 8.92 8.73 -0.25 8.67 9.26 8.64 36121 8.99 8685 8.69 247915 2215709 217
2024-08-13 9.07 8.92 -0.15 8.92 9.26 8.81 59357 9.16 4040 9.52 240887 2171762 170
2024-08-12 9.26 9.07 -0.15 9.11 9.44 9.02 31235 9.26 15869 9 279058 2556394 206
2024-08-11 9.04 9.26 0.22 9.26 9.35 8.9 13910 9.34 83809 9 247500 2275810 231
2024-08-08 9.51 9.04 -0.47 9.04 9.6 9.04 70127 9.25 2552 9.04 744913 6780925 395
2024-08-07 9.71 9.51 -0.2 9.51 10.19 9.3 28184 9.7 13681 9.35 573753 5561694 423
2024-08-06 9.25 9.71 0.46 9.71 9.71 8.95 0 0 23688 9.32 757402 7162147 479
2024-08-05 9.06 9.25 0.19 9.25 9.51 8.61 17043 9.51 16645 9 1205288 11066545 544
2024-08-04 9.53 9.06 -0.47 9.06 9.58 9.06 64508 9.24 0 0 761951 6927323 414
2024-08-01 9.98 9.53 -0.38 9.6 10.25 9.49 35323 9.79 50 9.49 663048 6427350 399
2024-07-31 9.51 9.98 0.47 9.98 9.98 9.05 0 0 7171 9.98 1519584 14901132 626
2024-07-30 9.06 9.51 0.45 9.51 9.51 8.85 0 0 34863 9.51 1196935 11110828 421
2024-07-29 9.53 9.06 -0.47 9.06 9.06 9.06 401630 9.06 0 0 78979 715549 53
2024-07-28 10.03 9.53 -0.5 9.53 9.9 9.53 211914 9.53 0 0 395966 3793557 189
2024-07-24 10.55 10.03 -0.52 10.03 11.07 10.03 43357 10.03 0 0 2687649 28215944 1060
2024-07-23 10.05 10.55 0.5 10.55 10.55 10.55 0 0 67655 10.55 354078 3735536 163
2024-07-22 9.58 10.05 0.47 10.05 10.05 10 0 0 27303 10.05 968104 9728521 547
2024-07-21 9.13 9.58 0.45 9.58 9.58 9.17 0 0 19057 9.58 824661 7890434 295
2024-07-18 8.7 9.13 0.43 9.13 9.13 8.75 0 0 190104 9.13 1433366 13064844 507
2024-07-17 8.29 8.7 0.41 8.7 8.7 8.3 0 0 114576 8.7 760117 6611506 198
2024-07-16 7.9 8.29 0.39 8.29 8.29 7.51 0 0 62195 8.29 1005164 8026354 389
2024-07-15 8.2 7.9 -0.3 7.9 8.6 7.87 94031 8.17 1660 7.8 1876232 15526297 985
2024-07-14 7.81 8.2 0.39 8.2 8.2 8.19 0 0 61427 8.2 417611 3424395 154
2024-07-10 7.44 7.81 0.37 7.81 7.81 7.07 0 0 76515 7.81 2869805 21927652 916
2024-07-09 7.09 7.44 0.35 7.44 7.44 7.44 0 0 45269 7.44 78765 586012 35
2024-07-08 6.76 7.09 0.33 7.09 7.09 7.09 0 0 39534 7.09 204824 1452201 63
2024-07-07 6.44 6.76 0.32 6.76 6.76 6.76 0 0 34089 6.76 364477 2463866 91
2024-07-04 6.14 6.44 0.3 6.44 6.44 6.01 0 0 14383 6.44 577977 3681150 370
2024-07-03 5.85 6.14 0.29 6.14 6.14 6 0 0 38017 6.14 479108 2941544 151
2024-07-02 5.58 5.85 0.27 5.85 5.85 5.63 0 0 5923 5.85 418957 2450359 134
2024-07-01 5.32 5.58 0.26 5.58 5.58 5.21 0 0 15347 5.58 189393 1049776 75
2024-06-27 5.07 5.32 0.25 5.32 5.32 5.07 0 0 8350 5.15 221292 1173359 117
2024-06-26 4.83 5.07 0.24 5.07 5.07 4.71 0 0 31498 5.07 175688 882038 106
2024-06-24 4.83 4.83 -0.08 4.75 4.83 4.7 36890 4.81 14100 4.72 4473 21401 9
2024-06-23 4.83 4.83 0.02 4.85 4.89 4.65 24168 4.88 9325 4.67 59376 282411 37
2024-06-13 4.83 4.83 -0.03 4.8 4.82 4.61 16774 4.89 8345 4.67 47281 221005 32
2024-06-12 4.83 4.83 -0.18 4.65 4.78 4.63 29029 4.79 8200 4.63 15996 75094 17
2024-06-11 4.83 4.83 -0.2 4.63 4.89 4.63 32029 4.79 13809 4.63 40186 187769 22
2024-06-10 4.69 4.83 0.18 4.87 4.88 4.61 19455 4.87 15594 4.71 71524 345501 36
2024-06-09 4.67 4.69 0.2 4.87 4.87 4.44 3200 4.89 4589 4.47 121925 561453 70
2024-06-06 4.67 4.67 -0.17 4.5 4.68 4.44 4452 4.64 200 4.44 18523 83250 17
2024-06-05 4.67 4.67 -0.02 4.65 4.65 4.48 6392 4.69 1385 4.47 31348 142050 32
2024-06-04 4.67 4.67 -0.07 4.6 4.73 4.57 5150 4.74 13466 4.6 23670 109770 28
2024-06-03 4.67 4.67 -0.13 4.54 4.84 4.52 5150 4.67 12557 4.52 26716 123241 36
2024-06-02 4.67 4.67 0.03 4.7 4.84 4.7 1400 4.85 7700 4.63 20946 98978 28
2024-05-30 4.87 4.67 -0.18 4.69 4.9 4.63 38070 4.84 7175 4.69 124441 586401 40
2024-05-29 4.94 4.87 -0.14 4.8 4.97 4.8 51372 4.93 11322 4.76 66631 324876 34
2024-05-28 4.94 4.94 0 4.94 4.94 4.81 67572 4.99 15332 4.81 14353 69255 16
2024-05-27 4.94 4.94 -0.06 4.88 5 4.86 52744 5 20549 4.87 32298 158174 37
2024-05-26 4.88 4.94 0.12 5 5.02 4.85 28782 4.92 19092 4.83 116859 575777 48
2024-05-23 4.88 4.88 0.07 4.95 4.99 4.86 30956 4.97 8092 4.87 37294 182401 22
2024-05-22 4.88 4.88 0.03 4.91 5.02 4.82 26290 5.02 7117 4.82 40414 198131 36
2024-05-20 4.98 4.98 -0.06 4.92 5.05 4.82 31016 5 4867 4.85 8785 42951 18
2024-05-19 4.83 4.98 0.22 5.05 5.05 4.77 3920 5.07 10539 4.79 73561 365767 50
2024-05-16 4.83 4.83 0.07 4.9 4.91 4.7 21917 4.95 0 0 31479 151724 29
2024-05-15 4.83 4.83 0.07 4.9 4.9 4.65 29417 4.91 5000 4.63 15028 71645 20
2024-05-14 4.83 4.83 0.06 4.89 4.95 4.61 17853 4.94 17237 4.72 21677 104899 21
2024-04-30 5.04 5.12 -0.08 4.96 5.21 4.84 12924 5.22 2000 4.89 92349 470931 79
2024-03-30 5.31 5.57 0.26 5.57 5.57 5.09 0 0 9835 5.57 419312 2328165 133
All data delayed 20 minutes during session

Copyright © TEA Computers All Rights Reserved 2020