helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع

Cairo Pharmaceuticals

Home > Market Statistics > Analysis > Companies > Cairo Pharmaceuticals

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

Cairo Pharmaceuticals

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2025-01-30 100.98 100.98 -1.98 99 101 98.5 6938 101 3903 98 2165 215309 49
2025-01-29 100.98 100.98 0.02 101 103.74 99.6 6739 101.97 4786 99.61 2703 271476 40
2025-01-28 100.25 100.98 1.75 102 103.75 98.9 3430 102 5531 100.17 3664 370542 44
2025-01-27 103.62 100.25 -3.57 100.05 107 83.1 3064 102.17 4117 100.02 14299 1425581 151
2025-01-26 109.67 103.62 -6.05 103.62 108 102.43 4385 109.76 3617 102.82 4103 427744 66
2025-01-23 96 109.67 12 108 115 98 3196 109.76 7226 105.11 12261 1308706 144
2025-01-22 96 96 2.01 98.01 99 96 1879 99 4344 96.9 3029 297379 46
2025-01-21 96 96 0.01 96.01 97.94 95.06 3115 97.94 5465 95.51 1343 128980 25
2025-01-20 96 96 1 97 97.94 95.7 3824 97.94 3276 96.5 2100 203950 32
2025-01-19 96 96 0 96 98 95.05 3931 97.94 1944 95.5 1861 179202 30
2025-01-16 96 96 -0.49 95.51 97.4 95.06 4185 97.98 2269 95.06 950 91207 15
2025-01-15 93.98 96 2.02 96 97.2 95 4632 97 2666 95 8276 794977 54
2025-01-14 95.49 93.98 -1.75 93.74 98.38 93 5644 97 3064 93.94 9218 884609 48
2025-01-13 95.49 95.49 0 95.49 96 95 5794 95.99 2939 94.01 1720 163575 23
2025-01-12 95.49 95.49 0.51 96 96 95.01 4605 96.5 2614 95.01 1199 114374 27
2025-01-09 95.58 95.49 -0.09 95.49 98.4 95.07 4568 97.9 2105 95.03 9433 902057 42
2025-01-08 97.17 95.58 -1.59 95.58 98.43 94 3129 98.47 2520 95.58 8588 823617 54
2025-01-06 97.22 97.17 -0.25 96.97 99.99 96.7 2732 99 1892 96.71 8088 795157 41
2025-01-05 97.22 97.22 -0.22 97 98 96.4 2296 98 2217 96.5 1324 129212 22
2025-01-02 97.22 97.22 0 97.22 98.01 96.33 2989 98 1635 96.32 3126 304533 31
2024-12-31 97.57 97.22 -0.47 97.1 99 97.1 1493 99 1421 96.32 6425 628460 36
2024-12-30 95.9 97.57 0.42 96.32 100 95.2 1896 98.2 1602 95.31 8231 808216 61
2024-12-29 99.04 95.9 -4.04 95 99.98 94.5 2551 99 1656 94.5 6352 609742 53
2024-12-26 99.04 99.04 -2.54 96.5 97.9 95.22 4717 96.5 2150 95 2546 246899 38
2024-12-25 99.04 99.04 -1.04 98 103 98 4078 97.9 2050 98 2616 258304 60
2024-12-24 116.17 99.04 -17.13 99.04 107.9 96.5 6800 106 2301 97.8 15875 1567097 178
2024-12-23 115.92 116.17 0.25 116.17 117.3 114.63 7519 117.3 4250 115.54 12004 1392084 77
2024-12-22 116.44 115.92 -0.56 115.88 117.49 115 7786 117.3 5643 115.01 6335 737085 69
2024-12-19 117.11 116.44 -0.67 116.44 117.11 116 8598 117.5 1877 118 4459 519274 35
2024-12-18 117.11 117.11 0 117.11 117.9 116.5 8719 117.8 2196 116.51 1868 218631 16
2024-12-17 117.11 117.11 -0.11 117 118.48 116.55 8505 118 3513 116.81 2546 299182 25
2024-12-16 117.11 117.11 0.89 118 118.5 116.05 6931 118.3 8141 118 1760 207221 24
2024-12-15 118.07 117.11 -0.07 118 118 114.44 6401 119 6349 115.05 3974 464536 49
2024-12-12 118.07 118.07 -0.12 117.95 119.99 115 5303 119 3302 115.05 1579 185814 46
2024-12-11 112.99 118.07 2.23 115.22 118.95 113 5483 118.95 6366 115.12 8042 935522 85
2024-12-10 112.99 112.99 -0.83 112.16 114 112.1 7043 113.7 4264 112.16 1318 148213 18
2024-12-09 112.99 112.99 0 112.99 112.99 112.21 7018 113 8785 113 1209 135883 22
2024-12-08 112.99 112.99 1.31 114.3 114.99 112.21 6476 114.45 8093 112.12 1905 214688 20
2024-12-05 112.99 112.99 -0.78 112.21 114 112 6593 114.85 6986 112 1286 145740 24
2024-12-04 112.99 112.99 -0.89 112.1 113.39 111.56 7865 114.85 3459 112.1 743 83305 13
2024-12-03 112.99 112.99 -0.98 112.01 114.99 112 6739 114.85 6558 112.02 2647 299312 34
2024-12-02 111.26 112.99 2.48 113.74 113.74 111.43 7342 113.74 2221 111.57 3496 394678 35
2024-12-01 111.26 111.26 0.74 112 112 110.26 6835 113.88 2973 110.26 1554 171970 18
2024-11-28 112.64 111.26 -0.24 112.4 112.5 111 6730 114 4648 111.42 8388 935840 47
2024-11-27 112.42 112.64 0.08 112.5 113 112.5 6652 112.9 5357 111.11 4106 462642 31
2024-11-26 109.12 112.42 3.3 112.42 114 112 4142 113.49 4475 112.51 12682 1432834 81
2024-11-25 103.64 109.12 5.48 109.12 111.44 107 4983 111.5 839 109 19732 2162465 173
2024-11-24 100.44 103.64 3.57 104.01 104.5 101.2 7035 104 5187 102.03 4709 485689 54
2024-11-21 100.44 100.44 1.16 101.6 102 101 6968 102 2709 100.21 1667 169384 19
2024-11-20 100.48 100.44 -0.34 100.14 102 100 6562 102.99 2530 100.18 6946 699289 31
2024-11-19 100.46 100.48 -0.32 100.14 101 98.1 8163 101.09 2672 98.1 3448 345829 21
2024-11-18 100.46 100.46 -2.34 98.12 101 97 9772 101 3206 98.12 942 93313 24
2024-11-17 100.46 100.46 0.03 100.49 102 98.53 9236 101.09 707 99 1616 161411 24
2024-11-14 100.49 100.46 -0.4 100.09 103 99 6848 102.5 713 100.09 3061 307501 27
2024-11-13 104.5 100.49 -4.01 100.49 102.99 100 6882 103 3437 99 5596 564311 64
2024-11-12 104.5 104.5 -2.5 102 104.4 101 8083 104.4 1850 102 1881 191579 28
2024-11-11 101.75 104.5 1.35 103.1 107 102.01 7215 104.4 4787 102.03 5551 582290 46
2024-11-10 102.23 101.75 -0.48 101.75 102.5 100.5 4540 103 5389 100.66 4910 499397 37
2024-11-07 102.7 102.23 -1.43 101.27 103 101.15 5097 103.5 4502 101.28 3226 329742 34
2024-11-06 102.05 102.7 0.95 103 103 100.6 5892 103 4821 101.14 4581 469368 42
2024-11-05 101.29 102.05 0.38 101.67 103.44 100.12 6582 102.34 4893 100.54 6443 657996 63
2024-10-24 87.14 92.88 5.74 92.88 95 87.1 3216 97 9630 90.24 22876 2087474 170
2024-10-23 84.09 87.14 3.21 87.3 89.98 84 3693 89 8333 87 16752 1448764 87
2024-10-22 84.09 84.09 -0.09 84 85.28 84 7980 85.5 8597 84 2564 215532 16
2024-10-21 84.09 84.09 0.81 84.9 84.9 82.5 5917 84.99 8366 82.5 1213 100851 11
2024-10-20 84.09 84.09 0 84.09 84.09 83.5 5817 85.5 8831 83.5 1470 123375 14
2024-10-17 84.09 84.09 -0.07 84.02 84.95 83.01 6869 85.5 8461 83 2711 227817 22
2024-10-15 84.53 84.09 -0.53 84 86.9 83 7420 86 9095 83 10868 916570 45
2024-10-14 84 84.53 1 85 86 83 8294 85.85 8904 82.1 5494 463506 34
2024-10-13 81.68 84 2.32 84 84.4 80.5 6990 84.78 8773 82 21846 1833348 73
2024-10-10 81.49 81.68 0.19 81.68 84.4 81 2456 83.99 8552 81.33 17339 1437907 114
2024-10-09 80.92 81.49 -0.71 80.21 82 80 2055 85 8947 80.21 4032 328423 28
2024-10-08 84.39 80.92 -4.38 80.01 84.23 80 2540 85.8 7845 80 12651 1025992 67
2024-10-07 84.39 84.39 -3.36 81.03 87 80 2490 85.8 8653 81.76 2396 197923 46
2024-10-03 85.17 84.39 1.83 87 87 80 1138 89.59 8262 83 11440 943057 82
2024-10-02 85.17 85.17 -2.29 82.88 85.15 82.02 575 84 7535 80.1 1454 119815 13
2024-10-01 81.93 85.17 2.94 84.87 86.95 82 189 86.99 8511 82.04 6919 584786 43
2024-09-30 82.84 81.93 -1.81 81.03 84.5 76.12 372 85.5 8237 81.02 8266 675902 43
2024-09-29 83.22 82.84 1.69 84.91 86 80.61 1002 85 5053 80.61 6438 536625 69
2024-09-26 75.46 83.22 7.76 83.22 88.55 74 872 85 5340 76.25 30156 2452520 193
2024-09-25 73.81 75.46 2.59 76.4 76.46 73.38 4469 76.48 14837 73.9 4316 325435 33
2024-09-24 73.81 73.81 0.37 74.18 74.9 73.06 5375 74.2 14766 74 1048 78012 15
2024-09-23 73.81 73.81 0.99 74.8 74.99 74 5432 74.89 3673 74.01 428 31962 12
2024-09-22 73.81 73.81 1.01 74.82 74.85 74 4743 74.85 3360 72.75 2489 184762 27
2024-09-19 73.81 73.81 0.19 74 74 72.7 5130 74 5486 73 1641 120427 16
2024-09-18 73.81 73.81 0.18 73.99 74 72.36 4281 73.99 3782 72.55 1357 100066 12
2024-09-17 73.81 73.81 -0.01 73.8 73.8 72.41 4680 73.99 2936 72.3 335 24373 7
2024-09-16 73.81 73.81 -0.81 73 73.98 72.25 5680 73.99 3156 72.3 568 41587 8
2024-09-12 73.81 73.81 -0.42 73.39 73.39 73 5458 74 3040 72.18 399 29243 4
2024-09-11 73.81 73.81 -1.39 72.42 73.99 72.2 6399 73.39 3060 72.4 2543 184329 22
2024-09-10 73.81 73.81 -0.73 73.08 73.1 73.05 6133 74 3632 73.03 1774 129621 12
2024-09-09 73.81 73.81 0.18 73.99 74 73 6033 73.99 2684 73.03 1075 79049 10
2024-09-08 73.81 73.81 0.59 74.4 74.5 73.81 4881 74.5 2782 73.81 2017 149263 18
2024-09-05 73.3 73.81 0.71 74.01 74.6 73.5 5513 74.69 2926 73.01 5151 380365 18
2024-09-04 73.02 73.3 0.86 73.88 74.6 73.01 7123 74 1571 73.01 12105 888633 43
2024-09-03 73.02 73.02 0.05 73.07 73.07 73.03 16610 74.3 2592 73.1 373 27255 5
2024-09-01 73 73.8 0 73 75 73 14015 74.89 1050 72.9 4950 365757 30
2024-08-29 73.17 73 -0.17 73 74 73 4247 74 1145 72.9 7873 575200 38
2024-08-28 73.17 73.17 -0.17 73 73 73 17813 74.25 1869 73 83 6059 2
2024-08-27 73.02 73.17 -0.02 73 74.39 73 14307 74.2 1200 72.9 6276 459182 23
2024-08-26 73.02 73.02 0.18 73.2 73.2 73 19754 74.51 1100 72.9 1015 74135 8
2024-08-25 73.02 73.02 -0.02 73 73.05 73 19579 74.51 1100 72.9 1855 135438 8
2024-08-22 73.02 73.02 -0.02 73 73.5 73 19501 74.51 1548 73.02 2776 202913 22
2024-08-21 73.02 73.02 -73.02 0 0 0 17620 74.11 1578 73.5 0 0 0
2024-08-20 73.02 73.02 0.38 73.4 74.11 73.02 14762 74.11 1580 73.02 1713 125436 9
2024-08-19 73.27 73.02 -0.02 73.25 75 73 14709 74.11 1688 73.02 19346 1417303 34
2024-08-18 73.27 73.27 0.87 74.14 74.75 73.05 14354 75 1662 73 3112 228775 27
2024-08-15 73.27 73.27 -0.24 73.03 75 73 14369 74.73 3067 73.02 2833 207309 28
2024-08-14 75.09 73.27 -0.39 74.7 74.98 73 14162 74.9 2886 73.1 6060 444453 39
2024-08-13 75.09 75.09 -1.19 73.9 75.35 73.3 6491 76.97 2236 73.85 3101 230783 21
2024-08-12 75.04 75.09 -0.68 74.36 75.49 74.36 4326 76.97 2290 74.35 4535 340556 30
2024-08-11 73.62 75.04 1.39 75.01 75.95 73.5 3582 76.98 2077 74.9 14636 1093909 76
2024-08-08 70.04 73.62 3.16 73.2 74.89 71.99 3423 74 995 72.62 17187 1259713 112
2024-08-07 70.01 70.04 -0.01 70 70.9 69.5 3934 70.9 1060 70.05 6608 462898 27
2024-08-06 70.49 70.01 -0.49 70 70.49 69.99 4290 70.4 928 70 6107 427780 14
2024-08-05 70.49 70.49 -1.49 69 70 68 3703 69.99 681 68.2 3731 256952 14
2024-08-04 69.01 70.49 -0.01 69 72 67.51 4153 72 1390 68.1 7967 557446 58
2024-08-01 69.48 69.01 -0.53 68.95 70.14 68.91 4448 70.5 1622 67.81 14500 1000569 55
2024-07-31 69.48 69.48 0 69.48 70 69 4646 70 1186 67.81 4906 339358 21
2024-07-30 69.48 69.48 0.52 70 70 69.3 6053 70.89 2487 69.3 4207 294230 15
2024-07-29 69.48 69.48 -0.22 69.26 70 69.03 6038 70.89 2304 69 2138 149213 16
2024-07-28 69.48 69.48 1.41 70.89 70.89 69.5 6032 70.89 2307 69.6 3718 258650 9
2024-07-24 69.48 69.48 1.42 70.9 70.97 70 5868 70.9 2737 69.69 2143 151825 10
2024-07-23 70 69.48 0 70 70.89 68.55 6010 70.9 2890 68.6 4642 322490 15
2024-07-22 69.87 70 0.13 70 70 69.8 6821 70 2878 69.35 8009 560530 21
2024-07-21 69.86 69.87 -0.36 69.5 70.97 69.01 7954 70 2654 68.55 4452 311074 20
2024-07-18 68.52 69.86 1.48 70 70.4 68.35 7793 70.97 2456 67.99 7514 523263 30
2024-07-17 68.52 68.52 -0.32 68.2 68.21 68.12 9916 68.99 3004 68.2 416 28362 5
2024-07-16 68.52 68.52 0.48 69 69 68 9273 69.34 3135 68.27 2251 154093 8
2024-07-15 69.86 68.52 -1.86 68 69.4 68 10378 69.34 3341 68 10209 697436 30
2024-07-14 69.86 69.86 0.14 70 70 68.2 7858 70.5 4274 68.19 92 6436 3
2024-07-10 70.57 69.86 -1.55 69.02 70 67.04 7469 70.4 2327 68.71 4869 340158 20
2024-07-09 68.78 70.57 1.22 70 71 66.86 7601 70.97 2770 69 14119 975959 66
2024-07-08 68.78 68.78 -1.75 67.03 68 67.03 6344 69 2288 67 1616 109110 13
2024-07-07 68.43 68.78 0.57 69 69 67.51 6144 69.45 2383 68.03 5877 403286 31
2024-07-04 68.43 68.43 -0.43 68 68.4 67 5470 68.43 2674 66.62 2604 175951 14
2024-07-03 68.43 68.43 -0.43 68 68.43 66.5 7116 68 2623 66.5 3808 254622 20
2024-07-02 68.43 68.43 -1.43 67 68.43 67 7089 68.4 2321 67 754 50572 5
2024-07-01 66.79 68.43 2.16 68.95 69 66.15 6775 68.4 2108 66.5 4781 326629 31
2024-06-27 66 66.79 1.65 67.65 67.65 65.5 4469 67.88 1735 66 8073 537211 19
2024-06-26 66 66 0 66 66 65.4 5694 66 2452 65.5 3469 228875 25
2024-06-24 65.99 66 0.01 66 66.2 65.51 6351 66 2882 65.5 7884 520343 27
2024-06-23 66.08 65.99 -0.08 66 66.16 65.26 8307 66 3273 65.51 10383 685318 37
2024-06-13 66.08 66.08 0.92 67 67.25 66 5486 67.98 1488 66.9 2348 157436 20
2024-06-12 66.08 66.08 0.92 67 67.25 65.2 5894 67.25 1273 66 2625 175988 13
2024-06-11 66.08 66.08 -0.46 65.62 67.98 65.5 6260 67.24 1018 65.9 3345 221918 37
2024-06-10 66.08 66.08 -0.05 66.03 67.98 66 3716 67.98 1232 66.03 93 6197 10
2024-06-09 66.08 66.08 -0.07 66.01 66.01 66 3786 67.98 1264 66 183 12079 5
2024-06-06 66.08 66.08 1.52 67.6 67.97 66.31 3786 67.97 1458 66.3 910 61419 7
2024-06-05 66.08 66.08 -0.05 66.03 67.14 66.02 3931 67.97 978 66 4280 286398 15
2024-06-04 66.08 66.08 0.02 66.1 66.11 65.5 4146 67.16 1053 66.1 2502 164924 18
2024-06-03 66.08 66.08 -0.08 66 67.99 66 3776 68 948 66.11 3722 245916 20
2024-06-02 69.19 66.08 -3.18 66.01 67.53 65.17 5437 69 1508 66 15348 1017638 58
2024-05-30 69.19 69.19 -1.59 67.6 68.5 67.6 5204 69.48 2351 67.5 2448 166299 17
2024-05-29 69.19 69.19 -1.02 68.17 69.6 67.52 6314 69.48 2586 67.5 1332 91243 13
2024-05-28 69.19 69.19 -0.69 68.5 69 68.11 6274 69.66 3086 68 453 30955 5
2024-05-27 69.19 69.19 0.48 69.67 69.7 66.35 6664 69.69 3994 67.5 1685 114469 17
2024-05-26 69.19 69.19 0.71 69.9 69.9 68.5 6528 69.9 2765 67 2788 192444 22
2024-05-23 69.19 69.19 -0.7 68.49 68.98 66.28 6181 68.98 2295 66.3 1315 90092 9
2024-05-22 69.19 69.19 -0.19 69 69 69 5941 69 1726 66.27 1 69 1
2024-05-20 69.19 69.19 -2.06 67.13 68.96 67.12 5958 69 1706 67.13 4237 285897 24
2024-05-19 69.19 69.19 -1.19 68 69 66.4 6117 69.12 1516 66.62 1101 75445 10
2024-05-16 69.19 69.19 -2.47 66.72 67.5 66.01 7455 69 1332 66.25 269 17884 12
2024-05-15 69.19 69.19 -2.24 66.95 69.19 66.95 7423 69 1431 66.01 1883 128444 15
2024-05-14 69.19 69.19 -3.08 66.11 66.11 66 7070 68.4 604 65.15 210 13877 3
2024-04-30 63.87 63.87 -2.73 61.14 63.87 61.01 2806 65.5 522 61.15 206 12999 6
2024-03-30 70.23 70.23 0.26 70.49 72 69.16 9809 72 1185 69.14 4184 292026 21
All data delayed 20 minutes during session

Copyright © TEA Computers All Rights Reserved 2020