helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع

El-Nile Co. For Pharmaceuticals And Chemical Industries

Home > Market Statistics > Analysis > Companies > El-Nile Co. For Pharmaceuticals And Chemical Industries

  • Cairo Oils & Soap 0.282 0.28 -0.01 %
  • Al Khair River For Development Agricultural Investment&Envir 0.576 0.586 0.02 %
  • Industrial & Engineering Projects 0.28 0.286 0.02 %
  • Orascom Investment Holding 0.46 0.463 0.01 %
  • Egyptians For Investment & Urban Development 0.236 0.235 0.00 %
  • Lotus For Agricultural Investments And Development 0.651 0.678 0.04 %
  • Arabia Investments Holding 0.546 0.544 0.00 %
  • Orascom Financial Holding 0.346 0.352 0.02 %
  • Premium Healthcare Group 0.806 0.814 0.01 %
  • Belton Holding 2.89 2.91 0.01 %
  • Amer Group Holding 1.15 1.18 0.03 %
  • Giza General Contracting 0.46 0.459 0.00 %
  • Misr National Steel - Ataqa 5.26 5.39 0.02 %
  • Digitize for Investment 3 3.18 0.06 %
  • Arab Gathering Investment 2.88 2.85 -0.01 %
  • Dice Sport & Casual Wear 2.06 2.07 0.00 %
  • Universal For Paper and Packaging Materials (Unipack 0.52 0.543 0.04 %
  • Orascom Development Egypt 14.4 15 0.04 %
  • Citadel Capital - Common Shares 2.38 2.39 0.00 %
  • Speed Medical 0.378 0.381 0.01 %
  • Arab Developers Holding 0.336 0.338 0.01 %
  • Cooper for Commercial Investment and Real Estate Development 0.412 0.413 0.00 %
  • Mena Touristic & Real Estate Investment 3.34 3.78 0.13 %
  • Act Financial 3.66 3.61 -0.01 %
  • Arab Ceramics - Ceramica Remas 0.875 0.9 0.03 %
  • South Valley Cement 3.61 3.59 -0.01 %
  • Fawry For Banking Technology And Electronic Payment 8.24 8.4 0.02 %
  • El Arabia Engineering Industries 1.48 1.5 0.01 %
  • Macro Group Pharmaceuticals -Macro Capital 2.4 2.42 0.01 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 2.97 3.01 0.01 %
  • Emaar Misr for Development 8.09 8.05 0.00 %
  • Arab Valves Company 4.34 4.2 -0.03 %
  • Iron and steel for mines and quarries 4.22 4.3 0.02 %
  • Palm Hills Development Company 5.6 5.6 0.00 %
  • Integrated Engineering Group S.A.E 0.234 0.234 0.00 %
  • Raya Holding for Financial Investments 3.15 3.24 0.03 %
  • Oriental Weavers 26.23 26.7 0.02 %
  • Heliopolis Housing 9.78 9.8 0.00 %
  • Zahraa Maadi Investment & Development 7 7.07 0.01 %
  • Medical Packaging Company 1.34 1.34 0.00 %
  • Credit Agricole Egypt 21.74 22 0.01 %
  • Egyptians Housing Development & Reconstruction 0.364 0.365 0.00 %
  • Medinet Masr Housing 4.03 4.06 0.01 %
  • Egyptian Transport (EGYTRANS) 4.95 4.98 0.01 %
  • Egyptian Real Estate Group 0.682 0.695 0.02 %
  • EFG Holding Group 21.45 21.74 0.01 %
  • Canal Shipping Agencies 23.12 23.68 0.02 %
  • Sharkia National Food 3.91 3.82 -0.02 %
  • Commercial International Bank (Egypt) CIB 80 80.18 0.00 %
  • Elwadi For International Investment & Development 0.661 0.679 0.03 %
  • Aspire Capital Holding for Financial Investments 0.286 0.286 0.00 %
  • Oden Financial Investments 1.92 1.95 0.02 %
  • Vertika for Industry & Trade 1.104 1.213 0.10 %
  • Egyptian Electrical Cables 2.86 2.91 0.02 %
  • The Egyptian Modern Education Systems 0.354 0.354 0.00 %
  • Upper Egypt Contracting 0.928 0.937 0.01 %
  • Arab Real Estate Investment (ALCO) 1.56 1.58 0.01 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.38 3.35 -0.01 %
  • M.B Engineering 2.35 2.41 0.03 %
  • MM Group For Industry And International Trade 6.93 7.09 0.02 %
  • Kafr El Zayat Pesticides 13.08 13.4 0.02 %
  • El Obour Real Estate Investment 9.29 9.24 -0.01 %
  • Egyptian for Developing Building Materials 0.305 0.305 0.00 %
  • Ibnsina Pharma 5.52 5.51 0.00 %
  • Northern Upper Egypt Development & Agricultural Production 2.32 2.31 0.00 %
  • Natural Gas & Mining Project (Egypt Gas) 41.8 44 0.05 %
  • Lecico Egypt 25.23 26.27 0.04 %
  • Mansourah Poultry 1.38 1.38 0.00 %
  • Raya Contact Center 6.9 6.8 -0.01 %
  • Atlas Investment & Food Industries 0.79 0.78 -0.01 %
  • Arab Development & Real Estate Investment 1.21 1.21 0.00 %
  • Pioneers Properties for Development 3.36 3.4 0.01 %
  • Fitness Prime 1.52 1.5 -0.01 %
  • Arab Cotton Ginning 7.55 7.59 0.01 %
  • GB Corp 14.15 14.43 0.02 %
  • GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.09 1.07 -0.02 %
  • Al Moasher for Programming and Information Dissemination 4.9 4.9 0.00 %
  • T M G Holding 59.6 59.15 -0.01 %
  • Arab for management Co. 0.99 0.98 -0.01 %
  • Sidi Kerir Petrochemicals 20.71 20.78 0.00 %
  • Taqa Arabia 13.17 13.29 0.01 %
  • Osool ESB Securities Brokerage 0.736 0.736 0.00 %
  • Cleopatra Hospital Company 8.03 8.05 0.00 %
  • Rikaz Holding for Financial Investments 2.4 2.63 0.10 %
  • Egyptian Chemical Industries (Kima) 8.06 8.16 0.01 %
  • El Kahera Housing 1.92 1.94 0.01 %
  • El Shams Housing & Urbanization 6.41 6.49 0.01 %
  • International Co For Investment & Development 3.81 3.82 0.00 %
  • Engineering Industries (ICON) 24.07 24.17 0.00 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 4.26 4.29 0.01 %
  • Alexandria Mineral Oils Company 7.9 7.97 0.01 %
  • A Capital Holding 2.53 2.54 0.00 %
  • International Agricultural Products 19.71 19.83 0.01 %
  • Six of October Development & Investment (SODIC) 57.75 59.42 0.03 %
  • ELSWEDY CABLES 89.02 91.92 0.03 %
  • El Nasr Clothes & Textiles (Kabo) 2.76 2.79 0.01 %
  • International Company For Fertilizers & Chemicals 10.76 10.9 0.01 %
  • Ismailia Misr Poultry 9.49 9.45 0.00 %
  • Extracted Oils 3.19 3.17 -0.01 %
  • Rubex Plastics 6.91 6.72 -0.03 %
  • Sharm Dreams Co. for Tourism Investment 18.37 18.52 0.01 %
  • Nozha International Hospital 8.37 8.4 0.00 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.32 2.55 0.10 %
  • Barbary Investment Group ( BIG) 0.132 0.132 0.00 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.46 1.46 0.00 %
  • Nasr Company for Civil Works 3.94 3.95 0.00 %
  • Alexandria Containers and goods 23.9 24.13 0.01 %
  • Arabian Cement Company 15 15.12 0.01 %
  • Egyptian Iron & Steel 47.4 48.54 0.02 %
  • Ezz Steel 114.5 115 0.00 %
  • B Investments Holding S . A . E 25.69 25.5 -0.01 %
  • GITEX for commercial and industrial investments 0.039 0.039 0.00 %
  • Remco for Touristic Villages Construction 3.45 3.41 -0.01 %
  • Orascom Construction PLC 296.2 300.17 0.01 %
  • Sinai Cement 31.33 32.49 0.04 %
  • Golden Coast Company 1.08 1.08 0.00 %
  • Misr Fretilizers Production Company - Mopco 41.77 41.83 0.00 %
  • El Ezz Porcelain (Gemma) 25.08 25.31 0.01 %
  • Al Baraka Bank Egypt 14.17 14.15 0.00 %
  • Maridive & oil services 0.37 0.371 0.00 %
  • International company For Medical Industries -ICMI 1.99 2 0.01 %
  • C I Capital Holding 6.1 6.12 0.00 %
  • AJWA for Food Industries company Egypt 68.96 68.22 -0.01 %
  • Ceramic & Porcelain 10.89 11.04 0.01 %
  • Egyptian Media Production City 24.76 24.63 -0.01 %
  • Tanmia for real estate investment 3.37 3.39 0.01 %
  • Faisal Islamic Bank of Egypt 40.07 40.69 0.02 %
  • Abou Kir Fertilizers 53.06 53.32 0.00 %
  • Misr Cement (Qena) 27.6 27.87 0.01 %
  • Gulf Canadian Real Estate Investment Co. 30.05 29.24 -0.03 %
  • Grand Capital 9.01 9.08 0.01 %
  • BID El badr investment and development 1.74 1.74 0.00 %
  • Al Tawfeek Leasing Company-A.T.LEASE 4.38 4.4 0.00 %
  • Egyptian Kuwaiti Holding LE 32.67 33 0.01 %
  • Nile Pharmaceuticals 58.07 56.07 -0.03 %
  • El Ahli Investment and Development 32.66 33.12 0.01 %
  • Misr Chemical Industries 35.91 35.8 0.00 %
  • Contact Financial Holding 4.81 4.99 0.04 %
  • Suez Canal Bank 22.78 22.51 -0.01 %
  • E-Finance For Digital and Financial Investements SAE 20.51 20.62 0.01 %
  • Delta Sugar 59.07 58.99 0.00 %
  • Qatar National Bank - QNB 35.05 34.53 -0.01 %
  • Obour Land For Food Industries 18.63 18.81 0.01 %
  • Egypt for Poultry 4.35 4.35 0.00 %
  • Alexandria New Medical Center 21.03 21.4 0.02 %
  • Cairo Poultry 14.79 14.7 -0.01 %
  • Egyptian International Pharmaceuticals (EIPICO) 47.1 47.15 0.00 %
  • Eastern Company 27.01 27.01 0.00 %
  • Egyptian Kuwaiti Holding LE 0.788 0.791 0.00 %
  • Right Nile Pharmaceuticals -1 43.97 39.86 -0.09 %
  • Cairo Investment & Real Estate Development CIRA Education 14.11 14.17 0.00 %
  • Prime Holding 0.63 0.63 0.00 %
  • Misr Beni Suef Cement 48.59 50.61 0.04 %
  • Export Development Bank of Egypt (EDBE) 18.65 18.61 0.00 %
  • Jadwa Industrial Development 5.19 5.19 0.00 %
  • Abu Dhabi Islamic Bank- Egypt 42.37 42.55 0.00 %
  • Arabian Food Industries DOMTY 27.42 27.36 0.00 %
  • Edita Food Industries S.A.E 29.85 29.92 0.00 %
  • International Business Corporation For Trading and Agencies 1.54 1.54 0.00 %
  • Egyptian for Tourism Resorts 5.56 5.56 0.00 %
  • Housing & Development Bank 54.16 54.69 0.01 %
  • Misr Kuwait Investment & Trading Co. 1.69 1.69 0.00 %
  • Samad Misr -EGYFERT 87.05 87.89 0.01 %
  • Egyptian Arabian (cmar) Securities Brokerage EAC 4.22 4.22 0.00 %
  • Asek Company for Mining - Ascom 37.42 37.57 0.00 %
  • ARAB POLVARA SPINNING & WEAVING CO. 8.33 8.33 0.00 %
  • Reacap Financial Investments 7.25 7.25 0.00 %
  • Glaxo Smith Kline 40.74 40.74 0.00 %
  • Telecom Egypt 33.28 33.35 0.00 %
  • Arab Aluminum 14.19 14.19 0.00 %
  • Egypt Aluminum 107 107.43 0.00 %
  • United Housing & Development 5.89 5.89 0.00 %
  • Misr Hotels 31.51 32.24 0.02 %
  • Juhayna Food Industries 33.36 33.29 0.00 %
  • El Ahram Co. For Printing And Packing 7.56 7.56 0.00 %
  • Concrete Fashion Group for Investments 0.14 0.14 0.00 %
  • Acrow Misr 68.41 68.02 -0.01 %
  • Rakta Paper Manufacturing 19.63 19.63 0.00 %
  • Memphis Pharmaceuticals 57.6 58.02 0.01 %
  • Ismailia Development and Real Estate Co 13.92 13.92 0.00 %
  • Alexandria National Company for Financial Investment 21.71 21.71 0.00 %
  • El Nasr For Manufacturing Agricultural Crops 19.84 19.84 0.00 %
  • Mohandes Insurance 21.56 21.56 0.00 %
  • Wadi Kom Ombo Land Reclamation 92.44 94.17 0.02 %
  • General Company For Land Reclamation,Development & Reconstru 50.78 50.78 0.00 %
  • Egyptian Financial & Industrial 149.3 148.55 -0.01 %
  • Alexandria Spinning & Weaving (SPINALEX) 8.62 8.62 0.00 %
  • First Investment Company And Real Estate Development 1.86 1.86 0.00 %
  • Union Pharmacist Company For Medical Services and Investment 2.96 2.96 0.00 %
  • Ismailia National Food Industries 63.68 63.68 0.00 %
  • Sues Canal Company For Technology Settling 95.59 95.59 0.00 %
  • Egyptian Gulf Bank 0.271 0.271 0.00 %
  • Development & Engineering Consultants 58.27 58.27 0.00 %
  • Arab Pharmaceuticals 103.21 103.21 0.00 %
  • Taaleem Management Services 10.04 10.04 0.00 %
  • Naeem Holding 0.152 0.152 0.00 %
  • National Housing for Professional Syndicates 62.86 62.86 0.00 %
  • Middle Egypt Flour Mills 47.38 47.38 0.00 %
  • Faisal Islamic Bank of Egypt 1.02 1.02 0.00 %
  • North Cairo Mills 39.59 39.59 0.00 %
  • Upper Egypt Flour Mills 315 315.49 0.00 %
  • Saudi Egyptian Investment & Finance 65.7 65.7 0.00 %
  • EGX 30 INDEX ETF 34.34 34.34 0.00 %
  • Gharbia Islamic Housing Development 24 24 0.00 %
  • Golden Textiles & Clothes Wool 26.43 26.43 0.00 %
  • Cairo Pharmaceuticals 100.44 100.44 0.00 %
  • Alexandria Flour Mills 25.61 25.61 0.00 %
  • El Arabia for Land Reclamation 55.29 55.29 0.00 %
  • Cairo Educational Services 29.26 29.26 0.00 %
  • General Silos & Storage 252.67 252.67 0.00 %
  • Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
  • El Kahera El Watania Investment 29.95 29.95 0.00 %
  • Minapharm Pharmaceuticals 167.28 167.28 0.00 %
  • October Pharma 108.23 108.23 0.00 %
  • Alexandria Pharmaceuticals 291.56 291.56 0.00 %
  • Delta For Printing & Packaging 61.49 61.49 0.00 %
  • UTOPIA 29 29 0.00 %
  • Middle & West Delta Flour Mills 304.96 304.96 0.00 %
  • Pyramisa Hotels 134.43 134.43 0.00 %
  • South Cairo & Giza Mills & Bakeries 35.63 35.63 0.00 %
  • Misr Duty Free Shops 29.15 29.15 0.00 %
  • Misr Oils & Soap 59.97 59.97 0.00 %
  • East Delta Flour Mills 245.72 245.72 0.00 %

El-Nile Co. For Pharmaceuticals And Chemical Industries

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2024-11-20 51.84 58.07 6.23 58.07 60 51.88 8325 58.5 12056 56 309429 17551284 971
2024-11-19 56.92 51.84 -5.08 51.84 55.5 51 18537 54.95 8377 52.01 89280 4801857 407
2024-11-18 53.58 56.92 3.34 56.92 58.77 53.75 21731 56.97 11408 56.92 344298 19511562 939
2024-11-17 54.04 53.58 -0.29 53.75 55 53.01 38196 53.94 5949 53.75 36473 1960012 227
2024-11-14 54.15 54.04 -0.11 54.04 57 51.5 26893 54.48 10282 54.04 74057 4037279 396
2024-11-13 54.8 54.15 -0.55 54.25 54.99 53.8 36794 54.2 7530 54 25184 1361898 189
2024-11-12 55.03 54.8 -0.23 54.8 55.39 53 28867 55.9 8157 54.7 35128 1922137 198
2024-11-11 56.37 55.03 -1.34 55.03 57.23 54.99 29869 55.9 9737 55.4 48150 2667596 302
2024-11-10 55.61 56.37 0.76 56.37 57.9 55.4 23597 56.88 13161 55.95 77217 4361566 347
2024-11-07 55.38 55.61 0.23 55.61 56.3 55 18397 56.08 19152 56 43152 2391559 304
2024-11-06 56.25 55.38 -0.42 55.83 57.01 55 17209 56.5 6200 56 58666 3269416 379
2024-11-05 58.22 56.25 -1.97 56.25 59 55.99 17555 57.24 6329 56 107743 6147264 401
2024-10-24 43.68 52.33 8.73 52.41 52.41 49 0 0 12954 52.41 50822 2652683 118
2024-10-23 95.31 109.79 14.48 109.79 114.37 90.12 482 110.4 943 109.57 113899 11976454 647
2024-10-22 92.02 95.31 3.29 95.31 96.5 91.25 10915 95.35 2214 94.8 48347 4539229 259
2024-10-21 92.79 92.02 -0.59 92.2 93 90.11 8381 91.2 1121 91.2 22390 2042104 111
2024-10-20 93.51 92.79 -0.51 93 94.01 90 6980 93 1242 90 73109 6763361 220
2024-10-17 85.35 93.51 8.16 93.51 97.5 84.13 5906 94 2064 91.03 93080 8456576 379
2024-10-15 94.45 88.44 -6.01 88.44 94.67 87.15 8571 96 3419 88.01 36081 3275788 247
2024-10-14 88.48 94.45 5.52 94 96.96 83.5 6054 96.8 3967 92 42743 3927310 256
2024-10-13 85.62 88.48 0.38 86 91.9 82 2233 88.48 2075 86 25410 2210596 263
2024-10-10 71.35 85.62 14.27 85.62 85.62 71 0 0 2538 85.62 85073 7017413 342
2024-10-09 71.35 71.35 -0.05 71.3 71.35 70.31 13034 71.6 2732 70.31 843 59435 12
2024-10-08 71.35 71.35 -1.04 70.31 71.9 70.31 13309 70.5 2931 70.31 3342 236938 20
2024-10-07 71.35 71.35 -0.07 71.28 72.5 70.75 12923 72 2792 70.5 1913 136555 21
2024-10-03 71.35 71.35 0.25 71.6 72.6 70.3 11237 71.6 2782 70.5 2680 189188 17
2024-10-02 71.35 71.35 -1.02 70.33 72.39 70.3 11658 72.29 4640 70.33 2561 181358 27
2024-10-01 71.35 71.35 1.02 72.37 72.55 71.4 10791 72.8 5366 71.4 1772 127133 23
2024-09-30 72.38 71.35 -0.68 71.7 73.1 71 9036 72.8 5464 71.4 11194 798981 79
2024-09-29 75.01 72.38 -2.4 72.61 75.9 70.3 12043 73.2 3140 72.06 7216 520147 66
2024-09-26 70.32 75.01 3.68 74 79.74 70.06 10412 77.9 3410 74 38143 2890529 168
2024-09-25 70.32 70.32 -0.3 70.02 71.48 69.8 11566 71.49 4335 70.1 1462 103527 12
2024-09-24 70.8 70.32 0.2 71 71.5 69.77 8571 71.5 3838 70.5 4454 313206 45
2024-09-23 70.8 70.8 0.2 71 72.09 70.07 8093 71.9 3143 70.5 3527 249484 30
2024-09-22 70.8 70.8 0.2 71 72.5 70.7 8019 73 2776 71 3131 222448 19
2024-09-19 73.7 70.8 -3.63 70.07 72.98 70.07 8446 72.97 2149 70.9 5250 372547 27
2024-09-18 71.67 73.7 1.33 73 76.7 72.8 6731 73.9 1909 70.05 4732 348286 29
2024-09-17 71.67 71.67 -0.17 71.5 73 71.11 8077 72.92 2208 70.05 1446 103807 12
2024-09-16 71.67 71.67 1.33 73 73.23 71.75 6654 73 2258 70.05 3954 287025 25
2024-09-12 71.67 71.67 2.08 73.75 73.88 71.5 7371 73.73 2757 71 1039 76358 10
2024-09-11 71.67 71.67 0.33 72 73.61 70.55 7307 73.73 2436 72 783 55671 14
2024-09-10 75.1 71.67 -4.1 71 73.97 71 7197 73.9 2083 71 4549 326123 29
2024-09-09 75.1 75.1 -2.95 72.15 74.7 71.4 5111 73.9 2284 72.16 2581 189059 18
2024-09-08 75.1 75.1 -1.1 74 74.82 71.31 5099 74 1651 71.26 1211 87623 18
2024-09-05 75.25 75.1 -1.25 74 77.75 74 4370 77 1986 72 5797 436194 46
2024-09-04 68 75.25 7.25 75.25 81.6 68.4 913 75.98 2260 72.15 32190 2409644 168
2024-09-03 68 68 0.5 68.5 68.5 68.15 5872 68.88 1727 68 1625 110971 6
2024-09-01 68.16 68.03 -0.13 68.03 68.94 67.4 5861 68.88 2799 67.8 7351 500030 31
2024-08-29 68.16 68.16 -0.95 67.21 68.16 67.2 4679 68 2602 67.4 4126 279406 23
2024-08-28 67.99 68.16 0.17 68.16 68.97 67.95 3859 68.95 2543 67.15 5542 377747 21
2024-08-27 67.99 67.99 -1.04 66.95 69 66.87 3952 68.8 2706 66.97 2807 189963 20
2024-08-26 67.99 67.99 -0.5 67.49 67.9 66.63 4361 67.8 2972 66.85 1404 94447 22
2024-08-25 67.99 67.99 -0.09 67.9 67.95 66.5 4069 67.95 1346 66.63 813 54787 16
2024-08-22 67.99 67.99 -0.14 67.85 67.9 67.85 4663 67.98 778 66.4 144 9775 2
2024-08-21 67.99 67.99 -0.45 67.54 67.66 67 5578 67.98 1259 67.02 579 39034 10
2024-08-20 67.99 67.99 -0.5 67.49 67.49 66.41 5649 67.66 1457 66.5 512 34553 6
2024-08-19 67.99 67.99 -0.74 67.25 67.99 66.27 5626 68.98 1431 66.35 1586 106674 7
2024-08-18 67.99 67.99 -1.74 66.25 67.99 65.83 5782 67.5 1560 66.25 786 52478 10
2024-08-15 67.99 67.99 -2.48 65.51 68.99 65.51 5474 68.5 1292 65.52 789 53218 17
2024-08-14 67.99 67.99 -0.48 67.51 67.99 67.23 4449 67.99 828 66.71 612 41326 12
2024-08-13 68.01 67.99 -0.02 67.99 68.01 67.02 4114 68 909 67.05 22749 1547044 50
2024-08-12 68.01 68.01 -0.02 67.99 68.01 67.98 4136 68 788 67.22 1516 103083 12
2024-08-11 68.01 68.01 -0.02 67.99 68.5 67.21 3280 68.99 653 67.9 1258 85502 12
2024-08-08 68.01 68.01 -0.66 67.35 68 67.15 4058 68.49 644 67.15 640 43239 10
2024-08-07 68.01 68.01 -0.03 67.98 68.49 66.4 4847 68.49 1130 67 3276 220633 16
2024-08-06 68.01 68.01 -2 66.01 68.01 66.01 5216 68.2 644 66.1 1064 71310 14
2024-08-05 68.01 68.01 -1.46 66.55 68.3 66.34 5285 68 314 65 1739 116597 17
2024-08-04 68.01 68.01 -1.01 67 68 65 3253 67.96 687 65.52 2524 168386 37
2024-08-01 68.01 68.01 -0.01 68 68.12 67.95 4934 68.86 802 67.91 3428 233172 32
2024-07-31 68.01 68.01 -0.01 68 68.99 67.91 4696 68.92 1225 67.91 3396 231008 22
2024-07-30 68.01 68.01 -0.1 67.91 68.67 67.9 3128 69 2137 67.92 3313 225654 23
2024-07-29 68.01 68.01 -0.01 68 69 68 3393 69 1077 67.83 3333 226995 24
2024-07-28 69.78 68.01 -1.78 68 70 68 3419 70 1424 67.83 5172 351909 37
2024-07-24 69.78 69.78 0.72 70.5 70.5 68 1387 70.4 1498 68.11 3371 231103 35
2024-07-23 69.78 69.78 -1.78 68 68.94 68 4630 69.73 1156 67.5 929 63270 17
2024-07-22 69.78 69.78 -1.78 68 69.7 68 2529 69.66 810 68 2328 158775 29
2024-07-21 69.78 69.78 -1.78 68 69.97 68 2560 69.78 1052 68 2027 138254 26
2024-07-18 69.78 69.78 0 69.78 70 69.78 3014 70.8 1417 68.59 31038 2165920 9
2024-07-17 69.78 69.78 -1.48 68.3 70 68.2 4631 69.8 1357 68.31 2688 186857 20
2024-07-16 69.06 69.78 0.94 70 70 69.3 4157 70.5 1084 68.06 4797 334748 18
2024-07-15 69.06 69.06 0.04 69.1 69.99 69.1 3622 69.5 1156 68.01 1357 94140 11
2024-07-14 69.06 69.06 0.43 69.49 69.49 68.08 3575 69.49 1201 68.01 10 686 3
2024-07-10 69.06 69.06 -0.06 69 69.06 68.6 3156 70 1099 68.54 2692 185503 14
2024-07-09 69.06 69.06 -0.87 68.19 70 68.13 2620 70 914 68.18 742 51735 9
2024-07-08 69.06 69.06 -0.98 68.08 71 68.03 1737 70.8 926 68.11 1589 111618 16
2024-07-07 69.06 69.06 -1.45 67.61 70.45 67.01 2206 70.25 845 68.02 1321 92135 22
2024-07-04 69.06 69.06 0.94 70 70 68.55 1878 70 736 68.55 37 2553 9
2024-07-03 69.06 69.06 0 69.06 70.5 69 4442 69 764 68.61 691 48019 21
2024-07-02 69.06 69.06 -0.06 69 70 68.61 3279 71.3 876 68.61 343 23697 14
2024-07-01 69.06 69.06 0.94 70 71.79 68.55 3244 71.3 1101 68.61 1250 85819 13
2024-06-27 66.71 69.06 2.29 69 71 65.71 1981 71.79 1132 68.52 23901 1625841 71
2024-06-26 66.71 66.71 0.29 67 67 65.02 3747 67 2279 65.5 1199 79945 25
2024-06-24 66.19 66.71 -0.19 66 68.45 66 3175 67 492 66.71 4509 300795 36
2024-06-23 68.75 66.19 -0.8 67.95 70 66 5702 68 1149 67.95 6272 416191 50
2024-06-13 68.75 68.75 -1.5 67.25 68.99 67 8337 70 655 63 3598 242118 40
2024-06-12 68.75 68.75 0 68.75 68.75 68.75 11183 69 1314 68.8 30 2063 1
2024-06-11 68.75 68.75 -1.74 67.01 69.7 67.01 11202 69 893 67.01 1356 93013 19
2024-06-10 68.75 68.75 0.92 69.67 70 69.67 7672 70 1158 69 106 7389 4
2024-06-09 68.75 68.75 -0.25 68.5 69.02 67.6 7507 70.68 1269 67.6 1025 70137 26
2024-06-06 68.75 68.75 0.55 69.3 71.85 69.01 7079 71.85 1544 69.01 219 15341 7
2024-06-05 68.75 68.75 0.56 69.31 71.79 69.23 7185 71.85 1527 69.31 494 34325 12
2024-06-04 68.75 68.75 0.26 69.01 71.9 69.01 6261 71.85 1818 69.3 41 2916 2
2024-06-03 68.75 68.75 3.25 72 73.52 69.01 5453 72 1930 69.2 793 56024 15
2024-06-02 68.75 68.75 1.55 70.3 73.88 70.3 4796 73.72 2031 70.15 50 3589 4
2024-05-30 68.75 68.75 0 68.75 74.68 68.75 4461 74.67 1754 70.15 1975 140952 31
2024-05-29 68.75 68.75 5.24 73.99 76 71.01 3673 74.74 1682 71.33 2136 157431 46
2024-05-28 68.75 68.75 5.04 73.79 74.98 70 3329 73.98 1395 69.1 3072 222040 64
2024-05-27 68.75 68.75 5.75 74.5 74.99 69.51 3052 74.5 1550 69.51 1057 77452 8
2024-05-26 68.75 68.75 0.75 69.5 71.5 68.75 3360 71.5 3377 69.5 1181 82928 14
2024-05-23 68.75 68.75 -0.25 68.5 70.4 68.01 3968 70 3293 68.2 2499 171745 17
2024-05-22 68.75 68.75 1.65 70.4 70.8 68.77 3907 70.5 2741 68.78 413 29151 7
2024-05-20 68.75 68.75 1.25 70 71.5 68.75 4023 71.5 3025 68.71 555 39005 11
2024-05-19 68.75 68.75 2.25 71 71.49 68 4008 71.48 2574 68.72 1893 130386 27
2024-05-16 68.75 68.75 0 68.75 69 67.07 4398 68.75 2280 67.5 601 41284 12
2024-05-15 68.75 68.75 0.25 69 70 68.75 4304 71.5 2349 68 490 34089 9
2024-05-14 68.75 68.75 0.75 69.5 71.5 67.01 3831 71.5 2326 67.06 2374 159810 9
2024-04-30 72.91 72.91 0 72.91 77.14 72.91 2754 77.14 13182 73 3118 230380 21
2024-03-30 81.83 81.83 -1.81 80.02 81 80 2947 85.5 595 78.02 2936 235747 16
All data delayed 20 minutes during session

Copyright © TEA Computers All Rights Reserved 2020