helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع

Arab Pharmaceuticals

Home > Market Statistics > Analysis > Companies > Arab Pharmaceuticals

  • Cairo Oils & Soap 0.268 0.321 0.20 %
  • Industrial & Engineering Projects 0.303 0.32 0.06 %
  • Egyptian for Developing Building Materials 0.844 0.82 -0.03 %
  • Al Khair River For Development Agricultural Investment&Envir 0.634 0.651 0.03 %
  • Lotus For Agricultural Investments And Development 0.732 0.757 0.03 %
  • Egyptians For Investment & Urban Development 0.234 0.247 0.06 %
  • Orascom Financial Holding 0.424 0.419 -0.01 %
  • Speed Medical 0.406 0.414 0.02 %
  • Belton Holding 2.51 2.53 0.01 %
  • Arab Developers Holding 0.381 0.382 0.00 %
  • Premium Healthcare Group 1.01 0.93 -0.08 %
  • Orascom Investment Holding 0.52 0.533 0.03 %
  • Egyptians Housing Development & Reconstruction 0.38 0.388 0.02 %
  • Aspire Capital Holding for Financial Investments 0.265 0.274 0.03 %
  • Osool ESB Securities Brokerage 0.918 1.078 0.17 %
  • Citadel Capital - Common Shares 2.65 2.66 0.00 %
  • Cooper for Commercial Investment and Real Estate Development 0.395 0.413 0.05 %
  • Dice Sport & Casual Wear 2.68 2.63 -0.02 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.66 3.71 0.01 %
  • South Valley Cement 4.94 4.78 -0.03 %
  • Amer Group Holding 1.22 1.25 0.02 %
  • The Egyptian Modern Education Systems 0.404 0.407 0.01 %
  • Raya Holding for Financial Investments 2.58 2.65 0.03 %
  • Atlas Investment & Food Industries 1.1 1.16 0.05 %
  • Heliopolis Housing 10.78 10.6 -0.02 %
  • El Arabia Engineering Industries 1.3 1.36 0.05 %
  • Arabia Investments Holding 0.512 0.519 0.01 %
  • Oden Financial Investments 1.7 1.77 0.04 %
  • Arab Real Estate Investment (ALCO) 1.69 1.66 -0.02 %
  • Mansourah Poultry 1.69 1.74 0.03 %
  • Palm Hills Development Company 6.34 6.4 0.01 %
  • EFG Holding Group 21.41 21.5 0.00 %
  • Misr National Steel - Ataqa 5.6 5.54 -0.01 %
  • Integrated Engineering Group S.A.E 0.191 0.187 -0.02 %
  • Mena Touristic & Real Estate Investment 4.5 5.39 0.20 %
  • Upper Egypt Contracting 0.909 0.908 0.00 %
  • Egyptian Transport (EGYTRANS) 5.03 5.17 0.03 %
  • Extracted Oils 3.68 3.83 0.04 %
  • Fawry For Banking Technology And Electronic Payment 8.33 8.4 0.01 %
  • Ibnsina Pharma 6.74 6.67 -0.01 %
  • Barbary Investment Group ( BIG) 0.151 0.15 -0.01 %
  • Act Financial 3.43 3.38 -0.01 %
  • Egyptian Chemical Industries (Kima) 8.53 8.6 0.01 %
  • Arab Valves Company 4.32 4.62 0.07 %
  • Elwadi For International Investment & Development 0.828 0.812 -0.02 %
  • Universal For Paper and Packaging Materials (Unipack 0.529 0.537 0.02 %
  • Iron and steel for mines and quarries 4.2 4.18 0.00 %
  • Arab Ceramics - Ceramica Remas 0.828 0.83 0.00 %
  • Medinet Masr Housing 4.01 4 0.00 %
  • Oriental Weavers 25 25.4 0.02 %
  • Giza General Contracting 0.42 0.423 0.01 %
  • M.B Engineering 2.19 2.28 0.04 %
  • Macro Group Pharmaceuticals -Macro Capital 2.04 2.04 0.00 %
  • Egyptian Electrical Cables 2.62 2.65 0.01 %
  • Arab for management Co. 0.952 0.967 0.02 %
  • Medical Packaging Company 1.25 1.26 0.01 %
  • Egyptian Arabian (cmar) Securities Brokerage EAC 4.62 4.44 -0.04 %
  • T M G Holding 53.7 53 -0.01 %
  • Natural Gas & Mining Project (Egypt Gas) 40.15 42.7 0.06 %
  • Northern Upper Egypt Development & Agricultural Production 2.5 2.47 -0.01 %
  • Egyptian Kuwaiti Holding LE 30.14 30.28 0.00 %
  • El Nasr Clothes & Textiles (Kabo) 4.74 4.83 0.02 %
  • Egyptian Real Estate Group 0.682 0.679 0.00 %
  • Arab Development & Real Estate Investment 1.2 1.21 0.01 %
  • Emaar Misr for Development 6.83 6.86 0.00 %
  • Alexandria Mineral Oils Company 7.92 7.92 0.00 %
  • Zahraa Maadi Investment & Development 3.38 3.38 0.00 %
  • Arab Gathering Investment 2.39 2.4 0.00 %
  • Commercial International Bank (Egypt) CIB 76.69 76.56 0.00 %
  • Digitize for Investment 2.79 2.76 -0.01 %
  • International company For Medical Industries -ICMI 2.39 2.62 0.10 %
  • Juhayna Food Industries 35 34.52 -0.01 %
  • Orascom Development Egypt 17.34 17.66 0.02 %
  • Arabian Cement Company 19.75 19.45 -0.02 %
  • El Kahera Housing 1.91 1.91 0.00 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.32 1.31 -0.01 %
  • Remco for Touristic Villages Construction 3.1 3.14 0.01 %
  • Arab Cotton Ginning 7.95 8.12 0.02 %
  • Egyptian for Tourism Resorts 5.01 5 0.00 %
  • Taqa Arabia 12.18 12.16 0.00 %
  • MM Group For Industry And International Trade 7.39 7.31 -0.01 %
  • Canal Shipping Agencies 24.5 24.8 0.01 %
  • Sidi Kerir Petrochemicals 20.1 20.1 0.00 %
  • Abu Dhabi Islamic Bank- Egypt 38.5 38.9 0.01 %
  • GB Corp 16.52 16.26 -0.02 %
  • Cairo Investment & Real Estate Development CIRA Education 16.39 16.09 -0.02 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 3.12 3.12 0.00 %
  • Sharkia National Food 6 5.93 -0.01 %
  • Misr Cement (Qena) 26.1 26.1 0.00 %
  • Golden Coast Company 1.1 1.05 -0.05 %
  • Sharm Dreams Co. for Tourism Investment 16.18 16.5 0.02 %
  • Pioneers Properties for Development 3.2 3.24 0.01 %
  • Eastern Company 28.4 27.9 -0.02 %
  • Ismailia Misr Poultry 9.8 9.7 -0.01 %
  • Fitness Prime 1.6 1.6 0.00 %
  • International Company For Fertilizers & Chemicals 11.79 11.8 0.00 %
  • Jadwa Industrial Development 4.43 4.49 0.01 %
  • Orascom Construction PLC 269.46 267 -0.01 %
  • Nasr Company for Civil Works 3.75 3.74 0.00 %
  • El Shams Housing & Urbanization 6.02 6.02 0.00 %
  • Ezz Steel 133.01 132.51 0.00 %
  • El Ezz Porcelain (Gemma) 25.58 25.06 -0.02 %
  • Misr Fretilizers Production Company - Mopco 40.39 40.02 -0.01 %
  • Ceramic & Porcelain 10.83 10.82 0.00 %
  • A Capital Holding 2.66 2.64 -0.01 %
  • The United Bank 14.43 14.45 0.00 %
  • Cairo Poultry 14.9 15 0.01 %
  • Egypt for Poultry 5.2 5.21 0.00 %
  • GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.08 1.03 -0.05 %
  • Alexandria Containers and goods 22.12 22.44 0.01 %
  • First Investment Company And Real Estate Development 2.04 2 -0.02 %
  • GITEX for commercial and industrial investments 0.037 0.037 0.00 %
  • Export Development Bank of Egypt (EDBE) 17.1 17.45 0.02 %
  • Taaleem Management Services 11.39 11.39 0.00 %
  • Egyptian Media Production City 23.36 23.11 -0.01 %
  • Al Moasher for Programming and Information Dissemination 2.8 2.85 0.02 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 3.08 3.05 -0.01 %
  • Al Tawfeek Leasing Company-A.T.LEASE 3.46 3.47 0.00 %
  • Heibco for commercial investments & real estate development 3.71 3.87 0.04 %
  • Egyptian Iron & Steel 50.05 48.57 -0.03 %
  • Lecico Egypt 30.15 29.8 -0.01 %
  • Rubex Plastics 11.42 11.91 0.04 %
  • Maridive & oil services 0.354 0.357 0.01 %
  • Six of October Development & Investment (SODIC) 61 59.95 -0.02 %
  • Credit Agricole Egypt 18.66 18.74 0.00 %
  • Obour Land For Food Industries 18.11 18.6 0.03 %
  • El Ahram Co. For Printing And Packing 10.21 10.71 0.05 %
  • Golden Textiles & Clothes Wool 27.37 28.67 0.05 %
  • Abou Kir Fertilizers 55.38 54.52 -0.02 %
  • Raya Contact Center 7.02 7.04 0.00 %
  • Kafr El Zayat Pesticides 11.49 11.45 0.00 %
  • ELSWEDY CABLES 80.5 79.6 -0.01 %
  • Naeem Holding 0.145 0.146 0.01 %
  • Egypt Aluminum 158.02 154 -0.03 %
  • Prime Holding 0.661 0.661 0.00 %
  • E-Finance For Digital and Financial Investements SAE 17.72 17.77 0.00 %
  • C I Capital Holding 5.95 6 0.01 %
  • Telecom Egypt 33.25 33.3 0.00 %
  • International Agricultural Products 20.75 20.84 0.00 %
  • International Co For Investment & Development 3.35 3.34 0.00 %
  • Tanmia for real estate investment 3.28 3.27 0.00 %
  • Sinai Cement 32.71 32.56 0.00 %
  • Misr Chemical Industries 28.16 27.92 -0.01 %
  • Engineering Industries (ICON) 23.98 23.73 -0.01 %
  • El Obour Real Estate Investment 7.71 7.74 0.00 %
  • Cleopatra Hospital Company 8.07 8.1 0.00 %
  • B Investments Holding S . A . E 23.52 23.84 0.01 %
  • Egyptian Kuwaiti Holding LE 0.783 0.784 0.00 %
  • Grand Capital 11.11 11.14 0.00 %
  • Al Baraka Bank Egypt 11.9 12 0.01 %
  • Delta Sugar 49.19 48.63 -0.01 %
  • Ismailia Development and Real Estate Co 17.99 17.99 0.00 %
  • Arab Aluminum 14.08 14 -0.01 %
  • Rikaz Holding for Financial Investments 1.93 2 0.04 %
  • United Housing & Development 6 5.97 -0.01 %
  • Suez Canal Bank 16.84 16.93 0.01 %
  • Faisal Islamic Bank of Egypt 37.03 37.03 0.00 %
  • Arabian Food Industries DOMTY 26.99 26.98 0.00 %
  • Egyptian International Pharmaceuticals (EIPICO) 44.59 44.55 0.00 %
  • Edita Food Industries S.A.E 27.6 27.69 0.00 %
  • El Ahli Investment and Development 28.51 28.55 0.00 %
  • Gharbia Islamic Housing Development 27.92 27.82 0.00 %
  • Gulf Canadian Real Estate Investment Co. 43.36 42.63 -0.02 %
  • Faisal Islamic Bank of Egypt 1.07 1.1 0.03 %
  • Egyptian Gulf Bank 0.294 0.288 -0.02 %
  • Alexandria Spinning & Weaving (SPINALEX) 9.35 9.21 -0.01 %
  • Housing & Development Bank 51.61 51.97 0.01 %
  • Asek Company for Mining - Ascom 34.48 34.6 0.00 %
  • ARAB POLVARA SPINNING & WEAVING CO. 9.04 8.97 -0.01 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.75 2.75 0.00 %
  • Qatar National Bank - QNB 30.24 30.54 0.01 %
  • Memphis Pharmaceuticals 57.13 57.56 0.01 %
  • Egyptian Financial & Industrial 160 159.96 0.00 %
  • Misr Kuwait Investment & Trading Co. 3.51 3.51 0.00 %
  • BID El badr investment and development 1.58 1.58 0.00 %
  • International Business Corporation For Trading and Agencies 2.35 2.35 0.00 %
  • Ismailia National Food Industries 86.02 85.09 -0.01 %
  • Union Pharmacist Company For Medical Services and Investment 3.18 3.18 0.00 %
  • Arab Pharmaceuticals 141.39 141.49 0.00 %
  • Rakta Paper Manufacturing 24.64 24.35 -0.01 %
  • Misr Hotels 30.03 29.45 -0.02 %
  • Cairo Educational Services 31.48 30.43 -0.03 %
  • Misr Beni Suef Cement 73.78 73.61 0.00 %
  • Alexandria Flour Mills 25.35 25.25 0.00 %
  • Alexandria National Company for Financial Investment 21.36 21.93 0.03 %
  • Alexandria New Medical Center 18.28 18.01 -0.01 %
  • Nile Pharmaceuticals 52.27 52.42 0.00 %
  • Development & Engineering Consultants 59.88 59.1 -0.01 %
  • Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
  • Contact Financial Holding 4.29 4.29 0.00 %
  • Glaxo Smith Kline 38.06 37.91 0.00 %
  • Reacap Financial Investments 6.6 6.6 0.00 %
  • AJWA for Food Industries company Egypt 102.38 100.51 -0.02 %
  • El Nasr For Manufacturing Agricultural Crops 27.3 27.3 0.00 %
  • Acrow Misr 63.09 63.12 0.00 %
  • Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
  • Concrete Fashion Group for Investments 0.138 0.138 0.00 %
  • Rowad Tourism (Al Rowad) 27.62 27.62 0.00 %
  • Wadi Kom Ombo Land Reclamation 96.56 97.18 0.01 %
  • General Silos & Storage 152.15 148.88 -0.02 %
  • EGX 30 INDEX ETF 33.44 33.44 0.00 %
  • Samad Misr -EGYFERT 92.22 92.58 0.00 %
  • El Arabia for Land Reclamation 61.65 61.65 0.00 %
  • El Orouba Securities Brokerage 1.15 1.15 0.00 %
  • South Cairo & Giza Mills & Bakeries 70.28 70.28 0.00 %
  • Nozha International Hospital 8.54 8.54 0.00 %
  • General Company For Land Reclamation,Development & Reconstru 48.75 48.75 0.00 %
  • Misr Oils & Soap 56.89 56.89 0.00 %
  • National Housing for Professional Syndicates 47.05 47.05 0.00 %
  • Cairo Pharmaceuticals 100.98 100.98 0.00 %
  • East Delta Flour Mills 229.12 229.12 0.00 %
  • Saudi Egyptian Investment & Finance 71.78 71.78 0.00 %
  • Misr Duty Free Shops 29.15 29.15 0.00 %
  • El Kahera El Watania Investment 29.95 29.95 0.00 %
  • Vertika for Industry & Trade 1.57 1.57 0.00 %
  • UTOPIA 31.29 31.29 0.00 %
  • October Pharma 107.38 107.38 0.00 %
  • Upper Egypt Flour Mills 228.52 228.52 0.00 %
  • North Cairo Mills 44.43 44.43 0.00 %
  • Egyptian Satellites (NileSat) 7 7 0.00 %
  • Sues Canal Company For Technology Settling 87.88 87.88 0.00 %
  • Middle & West Delta Flour Mills 330.01 330.01 0.00 %
  • Alexandria Pharmaceuticals 394.49 394.49 0.00 %
  • Minapharm Pharmaceuticals 161.54 161.54 0.00 %
  • Mohandes Insurance 24.77 24.77 0.00 %
  • Middle Egypt Flour Mills 51.75 51.75 0.00 %
  • Delta For Printing & Packaging 69.1 69.1 0.00 %
  • Pyramisa Hotels 119.13 119.13 0.00 %
  • International Company For Leasing (IncoLEASE) 41 41 0.00 %

Arab Pharmaceuticals

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2025-02-04 141.39 141.49 0.61 142 142 137.27 5798 142 1872 138.5 26118 3695543 12
2025-02-03 141.39 141.39 0.11 141.5 141.5 137.27 6804 141.49 2091 137.7 283 39773 25
2025-02-02 141.39 141.39 -3.29 138.1 141.29 137 6888 141.26 2225 138.11 155 21669 10
2025-01-30 141.39 141.39 -2.39 139 141.3 138.01 6058 141 1507 138.01 283 39447 9
2025-01-29 141.39 141.39 -0.05 141.34 141.34 138 5925 141.34 2549 138.01 75 10571 6
2025-01-28 141.39 141.39 -3.39 138 141.34 138 5965 140.99 2515 137.13 419 58414 16
2025-01-27 141.39 141.39 -1.49 139.9 139.95 138.45 6198 139.9 2467 138.45 198 27565 13
2025-01-26 141.39 141.39 -1.4 139.99 143 138.4 5996 143 2451 138.4 230 31928 12
2025-01-23 141.39 141.39 1.01 142.4 142.5 142.4 5626 143 2402 139 201 28642 2
2025-01-22 141.39 141.39 -3.37 138.02 143.5 138 5485 143.5 3100 138 1587 220646 27
2025-01-21 141.39 141.39 -0.39 141 141 141 5578 143.77 2543 138.88 132 18612 1
2025-01-20 140.01 141.39 -1.13 138.88 145.89 138 5263 144 2631 138.88 6985 987814 32
2025-01-19 139.51 140.01 3.49 143 146.6 139.5 5373 145.98 2737 141.8 30254 4235862 26
2025-01-16 139.4 139.51 0.5 139.9 140.01 139.5 5543 143 3029 139.9 35312 4926266 8
2025-01-15 139.4 139.4 3.5 142.9 143 139 6751 142.9 3305 139.11 35225 4910404 6
2025-01-14 139.4 139.4 3.6 143 143.89 136.03 6456 143 3548 136.65 32102 4475035 16
2025-01-13 139.4 139.4 4.59 143.99 144.99 134.1 6398 143 3190 135.22 1135 159111 38
2025-01-12 139.4 139.4 -1.4 138 144.99 138 6332 141.89 1595 138 434 60608 19
2025-01-09 139.4 139.4 4.59 143.99 145 139.11 5810 145 3412 139.25 267 37976 11
2025-01-08 139.4 139.4 -0.29 139.11 145 137.7 6936 144.9 1680 139.11 79 11118 13
2025-01-06 139.4 139.4 2.6 142 144.95 137.71 6351 145 1774 137.5 479 67988 14
2025-01-05 139.4 139.4 2.48 141.88 147 136.05 6621 144 2556 137.7 453 64183 16
2025-01-02 137.26 139.4 5.64 142.9 142.9 132 5394 144 3216 135.7 2194 305836 9
2024-12-31 137.26 137.26 2.64 139.9 139.9 128.1 4859 139.9 2545 130.01 887 119323 31
2024-12-30 137.26 137.26 -3.26 134 140 133.8 6296 139.99 2237 133.8 618 84750 16
2024-12-29 137.26 137.26 -0.01 137.25 137.25 133.7 5950 137.2 2636 133.8 524 70156 6
2024-12-26 137.26 137.26 -0.01 137.25 137.25 135 5784 142.9 2352 135 502 68572 10
2024-12-25 137.26 137.26 -0.76 136.5 144.5 136.5 6208 144 2880 136 2089 289982 21
2024-12-24 136.27 137.26 -0.27 136 143.45 135.7 5011 143.73 2999 135.5 2371 325314 31
2024-12-23 142.96 136.27 -6.69 136.27 147 135.51 6736 147 2244 136.01 4024 554010 43
2024-12-22 142.96 142.96 -1.96 141 142.49 132.21 7250 141.99 2408 135.12 1406 190462 34
2024-12-19 142.96 142.96 0.03 142.99 142.99 130 6990 142.5 2369 133.01 1634 227442 27
2024-12-18 142.96 142.96 -10.46 132.5 139.94 125 6877 138 2299 131 1878 248074 33
2024-12-17 136.45 142.96 8.4 144.85 148 132 4310 145 1734 135 2290 326820 52
2024-12-16 136.45 136.45 3.54 139.99 140.4 127 4440 140.4 1540 127.11 931 124157 40
2024-12-15 129.02 136.45 1.99 131.01 142 126.3 3260 142 3731 131.1 6717 917944 90
2024-12-12 120.29 129.02 10.71 131 131 120 2213 134.65 6705 125 3752 478311 45
2024-12-11 112.27 120.29 12.68 124.95 124.95 119 3507 124.9 6712 120.01 4243 509217 28
2024-12-10 112.27 112.27 7.72 119.99 119.99 115 4743 120 6649 112.5 402 47438 11
2024-12-09 112.27 112.27 1.45 113.72 120 112.01 3893 120 6131 114.01 1412 165779 20
2024-12-08 112.27 112.27 4.63 116.9 116.9 112.82 4692 117 6153 112.82 193 22407 12
2024-12-05 112.27 112.27 3.43 115.7 115.7 112.01 5730 115.7 6210 110.77 60 6728 2
2024-12-04 112.27 112.27 2.73 115 116 115 5551 115.9 6266 111 706 81252 7
2024-12-03 112.27 112.27 2.73 115 115 112.31 5558 116 6266 111 116 13192 10
2024-12-02 112.27 112.27 2.73 115 115 112 5589 115 6276 111 669 75205 4
2024-12-01 112.27 112.27 -1.27 111 115 111 5589 115 6709 111 12 1340 3
2024-11-28 112.27 112.27 2.73 115 115 111.77 4921 115.9 6645 111.77 636 72909 14
2024-11-27 112.27 112.27 -0.27 112 115 110.21 6070 114.9 7973 110.6 308 34622 15
2024-11-26 112.86 112.27 1.14 114 115 111.1 6492 114 7485 106.25 3916 441751 24
2024-11-25 103.21 112.86 11.74 114.95 115 104.31 3826 114.94 4861 110 10124 1118169 76
2024-11-24 103.21 103.21 6.79 110 110 102.65 3232 110 4749 102.66 1046 113173 16
2024-11-21 103.21 103.21 1.35 104.56 107 103.4 4172 107 4694 102.5 1846 193095 24
2024-11-20 103.21 103.21 0.29 103.5 103.8 102.7 5391 103.4 4647 102.5 225 23208 6
2024-11-19 103.21 103.21 -0.21 103 104 102.6 5519 104 4696 102.7 1964 202521 9
2024-11-18 103.21 103.21 1.62 104.83 104.88 102.54 5232 104.82 4600 102.55 890 91698 17
2024-11-17 103.21 103.21 -0.65 102.56 104 102.54 5124 103.99 5256 102.57 63 6485 6
2024-11-14 103.21 103.21 0.79 104 105.5 102.13 5017 104 5010 102.6 362 37535 20
2024-11-13 103.21 103.21 -0.16 103.05 105.5 103.05 4586 105.15 2421 103 254 26585 9
2024-11-12 103.21 103.21 1.79 105 105 103.71 3785 105.01 2416 102.25 2179 227867 18
2024-11-11 103.21 103.21 1.38 104.59 104.7 103.5 4565 104.59 2426 103.5 514 53237 12
2024-11-10 103.21 103.21 1.19 104.4 105 102.5 3404 106.48 3025 102.5 2244 231099 27
2024-11-07 103.88 103.21 -0.22 103.66 107 102.75 3401 106.99 2490 103.1 9877 1023736 46
2024-11-06 105.36 103.88 0.63 105.99 108 102.53 3744 106.99 3502 102.53 3677 383183 32
2024-11-05 100.54 105.36 6.46 107 108 101 3036 107 2467 101.7 3099 326140 55
2024-10-24 109.5 112.06 2.56 112.06 113 109.01 7602 113 5756 112.06 8492 945724 71
2024-10-23 104.87 109.5 2.13 107 112 101 3418 112 7425 106 11005 1164190 73
2024-10-22 101.66 104.87 3.34 105 105.01 101 5577 106 11911 103 3308 346276 40
2024-10-21 101.66 101.66 2.33 103.99 103.99 100 5083 104.9 10143 99 1978 201787 32
2024-10-20 101.66 101.66 -4.66 97 103.99 97 5154 100 10116 97.12 1859 186822 31
2024-10-17 101.66 101.66 -1.76 99.9 103.98 99.9 5407 104 7033 99.9 2885 289451 29
2024-10-15 103.27 101.66 -2.27 101 105 100 2978 106 9737 100.8 4002 405884 59
2024-10-14 100.85 103.27 2.42 103.27 106 100 2494 106 11320 101.12 4469 460035 83
2024-10-13 95.19 100.85 5.66 100.85 107.85 94.67 1299 103 10525 99 8285 828053 89
2024-10-10 92.04 95.19 0.96 93 97 91.26 2797 97.48 8836 93 3242 308594 27
2024-10-09 92.04 92.04 -0.04 92 92.4 92 4321 94.95 8862 91.01 1568 144407 6
2024-10-08 94.8 92.04 -2.75 92.05 95.99 92 4109 95 8365 91.01 13715 1263955 46
2024-10-07 94.8 94.8 -2.28 92.52 98.95 92 3901 97 9595 92.52 1555 145255 27
2024-10-03 94.8 94.8 -0.8 94 95 91 3023 96 9151 92 2782 260871 23
2024-10-02 94.8 94.8 -1.4 93.4 95.5 91 3365 93.4 9336 91 816 75035 20
2024-10-01 92.89 94.8 1.11 94 99.9 94 4084 99.8 8628 92.22 7854 752670 77
2024-09-30 92.89 92.89 0.1 92.99 93.4 92.2 2732 98 7543 92.2 1050 97265 19
2024-09-29 98.17 92.89 -4.19 93.98 98 92 3413 98 8199 92.02 4451 415501 98
2024-09-26 86.41 98.17 8.59 95 102.98 86.3 1118 102.89 7516 90.1 15830 1482865 151
2024-09-25 86.41 86.41 2.98 89.39 89.46 86.3 8306 89.39 6962 86.5 431 37366 7
2024-09-24 87.65 86.41 -0.65 87 89.79 85 7270 89.5 6916 86.3 6345 551349 51
2024-09-23 91.48 87.65 -4.48 87 89.94 87 8525 89.9 5269 87 4439 389123 40
2024-09-22 91.48 91.48 -2.48 89 89.95 87.5 8505 89.9 6578 87.55 498 44264 5
2024-09-19 91.48 91.48 -3.98 87.5 91 86.3 7013 89.97 6648 87.5 507 45524 25
2024-09-18 91.48 91.48 -1.59 89.89 89.89 86.05 6577 89.89 5122 86.3 321 28128 8
2024-09-17 91.48 91.48 -3.48 88 89.89 86 6643 89.89 5008 86 526 46523 14
2024-09-16 91.48 91.48 -4.47 87.01 89.89 86.5 6842 89.89 4771 86.5 504 44330 13
2024-09-12 91.48 91.48 -1.78 89.7 89.73 86.55 6533 89.73 4607 86 85 7561 9
2024-09-11 91.48 91.48 -5.28 86.2 90.5 86 6171 89.73 4967 86.1 1885 164420 24
2024-09-10 91.48 91.48 -4.48 87 89.74 86 6044 91 5628 86 417 36124 11
2024-09-09 91.48 91.48 -5.43 86.05 91.2 85.5 5130 89 5823 85.63 2135 186059 36
2024-09-08 91.48 91.48 -2.69 88.79 88.79 85.63 6233 88.79 5723 85.61 636 55883 9
2024-09-05 91.48 91.48 -3.58 87.9 87.99 86 6560 88.79 5982 87 316 27674 14
2024-09-04 91.48 91.48 -3.48 88 88 85.63 4880 87.99 5977 85.74 208 18033 10
2024-09-03 91.48 91.48 -5.88 85.6 89.57 85.5 4106 88.79 5779 85.6 448 38979 27
2024-09-01 91.48 91.48 0 91.48 91.48 85.5 3976 89.99 6727 85.51 2395 206929 63
2024-08-29 91.48 91.48 0.51 91.99 92.85 86 2887 92.85 5457 86 472 42683 15
2024-08-28 91.48 91.48 -1.09 90.39 90.5 85.13 2301 91 5409 85.23 205 17935 7
2024-08-27 91.48 91.48 -0.48 91 92.85 85.94 2777 92.5 4136 85.94 285 24779 8
2024-08-26 85.92 91.48 5.56 91.48 92.88 84.01 2794 92.85 5721 85.02 3323 303890 28
2024-08-25 82.12 85.92 7.88 90 90 82.12 1162 90.98 7645 83.2 4271 364863 48
2024-08-22 82.12 82.12 -0.11 82.01 84.82 81.36 6125 84.8 7289 82.01 25 2076 3
2024-08-21 82 82.12 2.85 84.85 84.85 82 5827 84.83 8477 80.5 5080 417048 25
2024-08-20 82 82 -82 0 0 0 5434 84.95 8437 84.8 0 0 0
2024-08-19 82 82 2.85 84.85 84.89 81.15 5334 84.9 8480 81.25 208 17251 8
2024-08-18 82 82 0 82 84.5 81.31 5014 84.37 8600 81.3 207 17018 13
2024-08-15 82 82 2.5 84.5 85.55 81.85 4225 85 8648 81.07 245 20511 9
2024-08-14 82 82 3.89 85.89 86 81.85 4861 85.77 8711 81.85 248 20802 6
2024-08-13 82 82 5 87 87.99 80.11 3061 86 8236 81.05 664 56870 19
2024-08-12 82 82 0.48 82.48 82.49 81.98 2998 83.62 8143 79.11 550 45232 12
2024-08-11 82 82 -0.02 81.98 81.98 79.11 3206 81.98 8151 79.11 5 404 3
2024-08-08 82 82 -1 81 81.5 81 4336 81.89 8044 79.11 234 19009 4
2024-08-07 82 82 -1 81 81 79.1 4545 81 5072 79.1 152 12168 2
2024-08-06 82 82 -1 81 81 81 4680 81 4941 80 2 162 2
2024-08-05 82 82 -5.98 76.02 80.5 76.02 4762 81.75 4930 76.3 70 5429 6
2024-08-04 82 82 -1.5 80.5 81.99 78 4762 81.75 4813 80.5 964 77921 25
2024-08-01 82 82 -1.5 80.5 81.8 80.2 4630 81.8 5083 80.55 153 12425 8
2024-07-31 82 82 -0.5 81.5 81.5 80 4541 81.5 4325 80.1 1335 106916 15
2024-07-30 82 82 -2 80 81.99 80 4484 81.99 4133 79.1 2451 196437 18
2024-07-29 82 82 -2 80 81.99 79.1 4607 81.99 4183 80 2189 175223 15
2024-07-28 82 82 -0.5 81.5 81.96 79 4519 81.99 3897 79.1 289 23231 11
2024-07-24 82 82 0 82 82 80 4905 81.47 3811 80 1172 93863 10
2024-07-23 82 82 -0.36 81.64 81.64 80.01 4979 81.64 4758 80.01 71 5751 5
2024-07-22 82 82 -1.8 80.2 81.84 80.2 3589 81.95 4278 80.2 3453 277982 14
2024-07-21 82 82 -0.05 81.95 81.95 81 3355 81.95 4497 80.5 1089 88236 8
2024-07-18 82 82 -1 81 82.6 81 2725 83 4618 80.7 1230 100664 9
2024-07-17 82 82 -1.5 80.5 82.59 80 3364 82.4 4567 80.5 2456 201147 23
2024-07-16 82 82 0 82 82 80 2460 82.5 4398 80 617 50104 11
2024-07-15 82 82 -1 81 81 81 2760 82 4604 81 1 81 1
2024-07-14 82 82 -0.01 81.99 82.5 80.55 2620 82 4695 81 100 8158 7
2024-07-10 82 82 0 82 82 80.5 2897 82.5 3665 80.5 620 50592 9
2024-07-09 82 82 -0.24 81.76 81.76 80.5 2205 81.9 3651 80.5 25 2015 3
2024-07-08 82 82 -1.5 80.5 81.99 80.44 2182 82 3692 80.5 191 15408 9
2024-07-07 82 82 -0.01 81.99 81.99 80 1782 82 3658 80.12 505 40959 9
2024-07-04 82 82 -0.25 81.75 81.75 80 1671 82.59 3566 80 2820 228528 10
2024-07-03 82 82 -2 80 81.99 80 3121 81.8 3700 80 1010 80967 11
2024-07-02 82 82 -0.5 81.5 82.49 80.02 2638 82 3366 80.02 570 46580 7
2024-07-01 80.4 82 1.6 82 82.55 82 1560 82.59 2882 79.89 3909 320554 17
2024-06-27 80.4 80.4 1.6 82 82 79.4 1981 82.58 3024 80.03 393 32219 5
2024-06-26 80.4 80.4 1.59 81.99 81.99 79.25 3921 82 3142 79.3 192 15654 12
2024-06-24 80.4 80.4 -1.8 78.6 82.41 78.55 3118 82 3234 78.6 465 37341 12
2024-06-23 80.4 80.4 1.1 81.5 82.59 78 2886 82.45 2652 78.55 2553 200468 14
2024-06-13 80.4 80.4 2.6 83 83 78 2764 83 2955 78.05 618 51162 7
2024-06-12 80.4 80.4 2.58 82.98 82.98 82.97 3373 82.9 2774 78 33 2738 3
2024-06-11 80.4 80.4 0.05 80.45 80.45 80.45 5198 83.56 2774 78 10 805 1
2024-06-10 80.4 80.4 -3.39 77.01 84 76.5 4223 83.8 2555 77.1 258 20768 18
2024-06-09 80.4 80.4 -0.4 80 81.99 80 4174 84.8 880 78.33 531 42562 14
2024-06-06 80.4 80.4 -2.09 78.31 84 78.27 4059 85 2546 78.5 311 25515 15
2024-06-05 85 80.4 -1 84 85 78 5450 86.5 2546 78.03 3768 303107 34
2024-06-04 85 85 -3.8 81.2 87.89 81.2 5664 87.89 3690 81.2 78 6417 10
2024-06-03 85 85 2.99 87.99 89.18 81.04 3264 88.5 3754 82.05 336 28702 19
2024-06-02 94.19 85 -9.19 85 88.98 85 4256 89.45 2676 83.56 12643 1076165 28
2024-05-30 94.19 94.19 -6.19 88 89 88 3669 89 2949 86.02 44 3875 4
2024-05-29 94.19 94.19 -5.6 88.59 88.59 88.1 3460 93.99 3133 88.1 2743 242344 16
2024-05-28 94.19 94.19 0 94.19 94.19 86.25 3221 94.1 3643 88 607 55760 37
2024-05-27 94.19 94.19 0 94.19 94.19 85.07 1376 90.9 3030 88 3048 270331 35
2024-05-26 94.19 94.19 -9.15 85.04 88.6 85.03 3055 88.55 3940 85.4 42 3642 7
2024-05-23 94.19 94.19 -5.22 88.97 88.97 85 5758 88.6 3096 85 397 34688 16
2024-05-22 94.19 94.19 -6.3 87.89 87.99 84.54 5304 87.89 3064 84.6 230 20085 9
2024-05-20 94.19 94.19 -6.84 87.35 87.38 84.03 5306 87.34 4265 84.12 241 20717 22
2024-05-19 94.19 94.19 -6.81 87.38 87.49 83.1 5253 87.38 3017 87.2 670 57787 21
2024-05-16 94.19 94.19 -6.69 87.5 87.5 84.02 5275 87.5 2731 84.02 394 33193 9
2024-05-15 94.19 94.19 -6.69 87.5 88 80.12 5793 88 2713 84 2129 185484 38
2024-05-14 94.19 94.19 -6.7 87.49 87.7 83 6739 87.39 1975 84.03 335 28569 10
2024-04-30 94.19 94.19 -10.19 84 88.6 84 6072 89.79 1747 84 746 63049 14
2024-03-30 94.02 91.26 -3.02 91 92.5 87 6716 93.7 2186 87 3377 308177 20
All data delayed 20 minutes during session

Copyright © TEA Computers All Rights Reserved 2020