helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع

El Ezz Porcelain (Gemma)

Home > Market Statistics > Analysis > Companies > El Ezz Porcelain (Gemma)

  • Orascom Investment Holding 0.421 0.439 0.04 %
  • Egyptians For Investment & Urban Development 0.235 0.232 -0.01 %
  • Dice Sport & Casual Wear 2.28 2.42 0.06 %
  • Cairo Oils & Soap 0.259 0.259 0.00 %
  • Egyptian Transport (EGYTRANS) 5.71 5.84 0.02 %
  • Arab Real Estate Investment (ALCO) 1.74 1.83 0.05 %
  • EFG Holding Group 20.75 20.58 -0.01 %
  • Iron and steel for mines and quarries 4.2 4.45 0.06 %
  • Integrated Engineering Group S.A.E 0.185 0.193 0.04 %
  • Arabia Investments Holding 0.502 0.506 0.01 %
  • Al Khair River For Development Agricultural Investment&Envir 0.54 0.538 0.00 %
  • Misr National Steel - Ataqa 5.26 5.3 0.01 %
  • Industrial & Engineering Projects 0.258 0.257 0.00 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 3.46 3.65 0.05 %
  • Premium Healthcare Group 0.721 0.7 -0.03 %
  • Orascom Financial Holding 0.363 0.36 -0.01 %
  • Palm Hills Development Company 6.18 5.96 -0.04 %
  • Belton Holding 2.86 2.85 0.00 %
  • Arab Ceramics - Ceramica Remas 0.907 0.928 0.02 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.49 3.49 0.00 %
  • Act Financial 3.21 3.23 0.01 %
  • Giza General Contracting 0.45 0.443 -0.02 %
  • Canal Shipping Agencies 25.48 28.02 0.10 %
  • Speed Medical 0.354 0.355 0.00 %
  • El Arabia Engineering Industries 1.47 1.45 -0.01 %
  • Arab Developers Holding 0.325 0.325 0.00 %
  • Egyptians Housing Development & Reconstruction 0.359 0.355 -0.01 %
  • Cooper for Commercial Investment and Real Estate Development 0.397 0.395 -0.01 %
  • Medical Packaging Company 1.25 1.24 -0.01 %
  • Commercial International Bank (Egypt) CIB 81.49 82.35 0.01 %
  • Mansourah Poultry 1.48 1.47 -0.01 %
  • Zahraa Maadi Investment & Development 7 7.26 0.04 %
  • Universal For Paper and Packaging Materials (Unipack 0.578 0.57 -0.01 %
  • Amer Group Holding 1.14 1.13 -0.01 %
  • Arab Cotton Ginning 8.32 8.36 0.00 %
  • Atlas Investment & Food Industries 0.881 0.878 0.00 %
  • Citadel Capital - Common Shares 2.27 2.24 -0.01 %
  • Taqa Arabia 12.97 13.31 0.03 %
  • Heliopolis Housing 9.65 9.53 -0.01 %
  • Lotus For Agricultural Investments And Development 0.61 0.603 -0.01 %
  • El Nasr Clothes & Textiles (Kabo) 3.65 3.94 0.08 %
  • Eastern Company 29.49 30 0.02 %
  • Raya Holding for Financial Investments 3.16 3.16 0.00 %
  • Fawry For Banking Technology And Electronic Payment 8.4 8.41 0.00 %
  • Arab Gathering Investment 2.77 2.77 0.00 %
  • Digitize for Investment 3.72 3.69 -0.01 %
  • Oden Financial Investments 1.95 1.91 -0.02 %
  • Mena Touristic & Real Estate Investment 4.32 4.13 -0.04 %
  • Ibnsina Pharma 6.51 6.42 -0.01 %
  • Macro Group Pharmaceuticals -Macro Capital 2.42 2.42 0.00 %
  • Northern Upper Egypt Development & Agricultural Production 2.35 2.46 0.05 %
  • Sharkia National Food 4.86 5.16 0.06 %
  • Upper Egypt Contracting 0.95 0.952 0.00 %
  • MM Group For Industry And International Trade 7.19 7.2 0.00 %
  • Edita Food Industries S.A.E 28.27 29.36 0.04 %
  • Medinet Masr Housing 4.08 4.04 -0.01 %
  • Lecico Egypt 28.91 30.13 0.04 %
  • Aspire Capital Holding for Financial Investments 0.273 0.275 0.01 %
  • Emaar Misr for Development 8 7.9 -0.01 %
  • T M G Holding 56.88 57.2 0.01 %
  • Al Tawfeek Leasing Company-A.T.LEASE 4.43 4.67 0.05 %
  • South Valley Cement 3.51 3.47 -0.01 %
  • Raya Contact Center 6.85 6.81 -0.01 %
  • Sharm Dreams Co. for Tourism Investment 18.06 19.1 0.06 %
  • El Kahera Housing 1.95 1.95 0.00 %
  • Jadwa Industrial Development 4.89 4.78 -0.02 %
  • A Capital Holding 2.64 2.6 -0.02 %
  • Oriental Weavers 25.61 25.43 -0.01 %
  • Arab for management Co. 0.982 0.983 0.00 %
  • Orascom Development Egypt 16 15.81 -0.01 %
  • Arab Valves Company 4.09 4.14 0.01 %
  • Remco for Touristic Villages Construction 3.31 3.36 0.02 %
  • Export Development Bank of Egypt (EDBE) 18.89 18.87 0.00 %
  • Al Moasher for Programming and Information Dissemination 3.98 3.6 -0.10 %
  • Egyptian for Developing Building Materials 0.297 0.299 0.01 %
  • Ceramic & Porcelain 11.25 11.47 0.02 %
  • Egyptian Electrical Cables 2.86 2.86 0.00 %
  • The Egyptian Modern Education Systems 0.34 0.34 0.00 %
  • Prime Holding 0.63 0.645 0.02 %
  • Sidi Kerir Petrochemicals 20.65 20.55 0.00 %
  • Alexandria Containers and goods 22.88 22.36 -0.02 %
  • Engineering Industries (ICON) 26.42 26.2 -0.01 %
  • Credit Agricole Egypt 21.6 21.62 0.00 %
  • Nasr Company for Civil Works 3.9 3.87 -0.01 %
  • Alexandria Mineral Oils Company 7.73 7.66 -0.01 %
  • Misr Cement (Qena) 26.65 26.15 -0.02 %
  • M.B Engineering 2.34 2.27 -0.03 %
  • El Shams Housing & Urbanization 6.41 6.37 -0.01 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.37 1.37 0.00 %
  • Fitness Prime 1.49 1.48 -0.01 %
  • Osool ESB Securities Brokerage 0.729 0.717 -0.02 %
  • International Business Corporation For Trading and Agencies 3.22 3.44 0.07 %
  • Ezz Steel 102.8 104.66 0.02 %
  • Egyptian Media Production City 24.3 24.42 0.00 %
  • Six of October Development & Investment (SODIC) 60.7 62.14 0.02 %
  • Rikaz Holding for Financial Investments 2.1 2.31 0.10 %
  • Abu Dhabi Islamic Bank- Egypt 42.5 43.16 0.02 %
  • Egyptian Kuwaiti Holding LE 32.42 32.7 0.01 %
  • E-Finance For Digital and Financial Investements SAE 20.34 20.61 0.01 %
  • Pioneers Properties for Development 3.3 3.3 0.00 %
  • GB Corp 14.5 14.38 -0.01 %
  • Egyptian Chemical Industries (Kima) 7.98 7.92 -0.01 %
  • Juhayna Food Industries 33.29 32.5 -0.02 %
  • Telecom Egypt 32.93 32.9 0.00 %
  • El Ezz Porcelain (Gemma) 25.4 25.36 0.00 %
  • Arab Aluminum 14.74 14.91 0.01 %
  • International company For Medical Industries -ICMI 1.92 1.86 -0.03 %
  • Cleopatra Hospital Company 8.21 8.04 -0.02 %
  • Barbary Investment Group ( BIG) 0.137 0.137 0.00 %
  • Extracted Oils 3.08 3.04 -0.01 %
  • Arabian Cement Company 15.02 14.87 -0.01 %
  • Suez Canal Bank 24.51 23.64 -0.04 %
  • C I Capital Holding 5.88 5.85 -0.01 %
  • Elwadi For International Investment & Development 0.658 0.654 -0.01 %
  • Egyptian Real Estate Group 0.666 0.669 0.00 %
  • Cairo Poultry 15.5 15.7 0.01 %
  • International Company For Fertilizers & Chemicals 10.37 10.39 0.00 %
  • First Investment Company And Real Estate Development 1.98 2.11 0.07 %
  • Arab Development & Real Estate Investment 1.08 1.08 0.00 %
  • International Agricultural Products 18.74 18.78 0.00 %
  • Egypt for Poultry 4.52 4.46 -0.01 %
  • B Investments Holding S . A . E 24.82 25.3 0.02 %
  • Golden Coast Company 1.13 1.12 -0.01 %
  • Alexandria Spinning & Weaving (SPINALEX) 8.93 8.97 0.00 %
  • Abou Kir Fertilizers 53.5 53.25 0.00 %
  • AJWA for Food Industries company Egypt 78.96 79.23 0.00 %
  • Ismailia Misr Poultry 9.68 9.68 0.00 %
  • Obour Land For Food Industries 18.25 18.54 0.02 %
  • Egyptian Iron & Steel 50.22 48.74 -0.03 %
  • El Obour Real Estate Investment 8.81 8.75 -0.01 %
  • Al Fanar Contracting Construction Trade Import And Export Co 3.18 3.1 -0.03 %
  • Maridive & oil services 0.375 0.376 0.00 %
  • Egyptian Kuwaiti Holding LE 0.775 0.767 -0.01 %
  • Kafr El Zayat Pesticides 13.3 13.5 0.02 %
  • ELSWEDY CABLES 89.1 87.31 -0.02 %
  • Misr Beni Suef Cement 58.63 62.77 0.07 %
  • Al Baraka Bank Egypt 13.59 13.42 -0.01 %
  • Misr Fretilizers Production Company - Mopco 41 40.94 0.00 %
  • Egyptian for Tourism Resorts 5.69 5.69 0.00 %
  • Reacap Financial Investments 6.85 6.81 -0.01 %
  • GITEX for commercial and industrial investments 0.039 0.041 0.05 %
  • Orascom Construction PLC 288.51 286.1 -0.01 %
  • Tanmia for real estate investment 3.3 3.29 0.00 %
  • Egypt Aluminum 112 112.41 0.00 %
  • Rubex Plastics 6.51 6.38 -0.02 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 4.14 4.21 0.02 %
  • GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 0.95 0.95 0.00 %
  • Gulf Canadian Real Estate Investment Co. 33.94 35.63 0.05 %
  • International Co For Investment & Development 3.59 3.61 0.01 %
  • Egyptian Arabian (cmar) Securities Brokerage EAC 4.05 3.83 -0.05 %
  • Misr Chemical Industries 29.61 29.93 0.01 %
  • El Ahli Investment and Development 31.57 31.45 0.00 %
  • United Housing & Development 5.86 5.85 0.00 %
  • Contact Financial Holding 4.7 4.7 0.00 %
  • Cairo Investment & Real Estate Development CIRA Education 14.05 14.12 0.00 %
  • Naeem Holding 0.151 0.15 -0.01 %
  • Natural Gas & Mining Project (Egypt Gas) 41.99 41.68 -0.01 %
  • Arabian Food Industries DOMTY 26.97 26.92 0.00 %
  • Ismailia Development and Real Estate Co 14.34 14.26 -0.01 %
  • Egyptian International Pharmaceuticals (EIPICO) 45.17 45.1 0.00 %
  • Sinai Cement 32.8 32.85 0.00 %
  • Vertika for Industry & Trade 1.93 1.74 -0.10 %
  • Nozha International Hospital 8.49 8.63 0.02 %
  • BID El badr investment and development 1.55 1.51 -0.03 %
  • Taaleem Management Services 10.11 10 -0.01 %
  • ARAB POLVARA SPINNING & WEAVING CO. 8.3 8.31 0.00 %
  • Misr Hotels 29.42 29.64 0.01 %
  • Memphis Pharmaceuticals 51.74 50.01 -0.03 %
  • Faisal Islamic Bank of Egypt 39.15 39.08 0.00 %
  • Asek Company for Mining - Ascom 37.91 37.84 0.00 %
  • Delta Sugar 58.73 58.91 0.00 %
  • Alexandria Flour Mills 25.89 25.92 0.00 %
  • Samad Misr -EGYFERT 81.73 82.35 0.01 %
  • Alexandria New Medical Center 20.24 19.85 -0.02 %
  • Qatar National Bank - QNB 34.29 34.5 0.01 %
  • Faisal Islamic Bank of Egypt 1.02 1.03 0.01 %
  • Gharbia Islamic Housing Development 24.39 25.01 0.03 %
  • Acrow Misr 72.04 73.11 0.01 %
  • Housing & Development Bank 52.58 52.82 0.00 %
  • Ismailia National Food Industries 64.49 65.77 0.02 %
  • Nile Pharmaceuticals 52.29 51.33 -0.02 %
  • El Ahram Co. For Printing And Packing 8.36 8.36 0.00 %
  • National Housing for Professional Syndicates 68.44 68.1 0.00 %
  • Grand Capital 8.89 8.89 0.00 %
  • TransOceans Tours 0.039 0.039 0.00 %
  • Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
  • Golden Textiles & Clothes Wool 26.39 26 -0.01 %
  • Rakta Paper Manufacturing 18.85 18.85 0.00 %
  • Glaxo Smith Kline 40.27 39.88 -0.01 %
  • Development & Engineering Consultants 51.08 50.95 0.00 %
  • Misr Kuwait Investment & Trading Co. 2.43 2.43 0.00 %
  • Alexandria National Company for Financial Investment 21.71 21.71 0.00 %
  • El Nasr For Manufacturing Agricultural Crops 18.3 18.3 0.00 %
  • Egyptian Gulf Bank 0.273 0.273 0.00 %
  • Concrete Fashion Group for Investments 0.13 0.13 0.00 %
  • North Cairo Mills 39.83 39.83 0.00 %
  • Rowad Tourism (Al Rowad) 32.33 32.33 0.00 %
  • General Silos & Storage 198.33 196.98 -0.01 %
  • Cairo Pharmaceuticals 112.99 112.99 0.00 %
  • Misr Duty Free Shops 29.15 29.15 0.00 %
  • Egyptian Financial & Industrial 146.02 145.5 0.00 %
  • Saudi Egyptian Investment & Finance 64.82 64.82 0.00 %
  • Union Pharmacist Company For Medical Services and Investment 2.97 2.97 0.00 %
  • Egyptian Satellites (NileSat) 6.81 6.8 0.00 %
  • Alexandria Pharmaceuticals 303.32 299.96 -0.01 %
  • General Company For Land Reclamation,Development & Reconstru 49.32 49.32 0.00 %
  • Cairo Educational Services 28.21 28.21 0.00 %
  • El Kahera El Watania Investment 29.95 29.95 0.00 %
  • EGX 30 INDEX ETF 34.31 34.31 0.00 %
  • Wadi Kom Ombo Land Reclamation 91.26 91.26 0.00 %
  • Upper Egypt Flour Mills 308.79 311.02 0.01 %
  • Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
  • Mohandes Insurance 21.56 21.56 0.00 %
  • Minapharm Pharmaceuticals 188.3 188.3 0.00 %
  • Misr Oils & Soap 62.1 62.1 0.00 %
  • Delta For Printing & Packaging 82.78 82.78 0.00 %
  • East Delta Flour Mills 243 243 0.00 %
  • Middle & West Delta Flour Mills 293.95 293.95 0.00 %
  • Middle Egypt Flour Mills 47.38 47.38 0.00 %
  • UTOPIA 29 29 0.00 %
  • El Arabia for Land Reclamation 55.29 55.29 0.00 %
  • Sues Canal Company For Technology Settling 87.65 87.65 0.00 %
  • October Pharma 109.14 109.14 0.00 %
  • Arab Pharmaceuticals 112.27 112.27 0.00 %
  • Pyramisa Hotels 129.47 129.47 0.00 %
  • Delta Insurance 14.23 14.23 0.00 %

El Ezz Porcelain (Gemma)

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2024-12-03 25.4 25.36 -0.04 25.36 25.71 25.2 388670 25.59 17800 25.36 551861 14098195 323
2024-12-02 25.45 25.4 -0.05 25.4 25.47 25.04 424538 25.5 33893 25.09 261524 6622617 210
2024-12-01 24.84 25.45 0.61 25.45 25.66 25.03 380182 25.59 33500 25.25 905296 22953656 489
2024-11-28 24.98 24.84 -0.14 24.84 25.14 24.55 318040 25.5 10754 24.6 332320 8259752 249
2024-11-27 25.03 24.98 -0.05 24.98 25.88 24.81 380325 25.5 33325 24.96 813518 20628104 551
2024-11-26 24.4 25.03 0.63 25.03 25.74 24.41 391128 25.36 20572 24.75 1451233 36366461 927
2024-11-25 24.6 24.4 -0.2 24.4 24.86 24.15 405200 24.69 13105 24.41 467240 11385245 260
2024-11-24 25.33 24.6 -0.73 24.6 25.55 24.56 439517 25.09 9259 24.6 755315 18924802 674
2024-11-21 25.08 25.33 0.25 25.33 25.87 25.12 449449 25.85 28644 25.32 531866 13561414 467
2024-11-20 25.92 25.08 -0.84 25.08 26.36 25.07 457274 25.29 33009 25.15 893177 22896266 458
2024-11-19 26.01 25.92 -0.09 25.92 26.7 25.72 444772 26.4 15884 25.9 834115 21879076 336
2024-11-18 26.55 26.01 -0.54 26.01 26.7 25.5 494610 26.55 11077 25.9 364447 9593272 326
2024-11-17 27 26.55 -0.45 26.55 27.17 26.5 409682 27.14 31748 26.55 319587 8567104 313
2024-11-14 27 27 0 27 27.8 26.9 381756 27.66 38767 26.92 1610887 44219268 855
2024-11-13 26.52 27 0.48 27 27.17 26.6 367376 27.1 47233 26.6 1014986 27257759 675
2024-11-12 26.53 26.52 -0.01 26.52 26.87 26.45 372661 26.78 23011 26.2 451290 12062550 249
2024-11-11 26.9 26.53 -0.37 26.53 27.14 26.21 342080 26.98 25557 26.51 461933 12323146 324
2024-11-10 26.8 26.9 0.1 26.9 27.8 26.85 355012 27.3 25678 26.86 366683 9946403 467
2024-11-07 26.93 26.8 -0.13 26.8 27.3 26.75 343789 27 21097 26.8 260385 7020269 283
2024-11-06 26.66 26.93 0.27 26.93 27.29 26.75 314649 27.1 66704 26.93 303713 8186149 315
2024-11-05 26.74 26.66 -0.08 26.66 27.1 26.5 277643 27.3 29652 26.7 425996 11397155 320
2024-10-24 26.3 26.03 -0.27 26.03 27.39 26 277422 26.35 26295 26 935960 24916719 958
2024-10-23 26.5 26.3 -0.2 26.3 26.9 26.25 197857 26.7 45438 26.3 975927 25792425 1076
2024-10-22 27.2 26.5 -0.7 26.5 27.5 26.03 163088 26.96 48929 26.3 1843147 49185691 1522
2024-10-21 24.15 27.2 3.05 27.2 27.85 24.2 74850 27.2 842583 27.15 4560660 118295153 3269
2024-10-20 23.5 24.15 0.65 24.15 26 24.1 116304 24.2 86063 24.15 3861319 96754948 2694
2024-10-17 22.4 23.5 1.1 23.5 23.74 22.51 163749 23.6 107282 23.5 1464898 34127993 947
2024-10-15 21.33 22.56 1.23 22.56 22.6 21.5 227369 22.6 49950 22.56 394514 8768650 416
2024-10-14 21.55 21.33 -0.22 21.33 21.95 21.25 165468 21.64 32297 21.32 180893 3899775 235
2024-10-13 21.99 21.55 -0.44 21.55 22.25 21.54 229845 22 58088 21.57 303853 6662384 347
2024-10-10 22.13 21.99 -0.14 21.99 22.6 21.93 213076 22.4 57482 21.9 460444 10234855 470
2024-10-09 22.2 22.13 -0.07 22.13 22.5 21.86 216073 22.44 59252 22.13 350962 7760869 370
2024-10-08 23.06 22.2 -0.86 22.2 23.69 21.8 218055 22.39 37185 22.01 485369 11003727 499
2024-10-07 23.29 23.06 -0.23 23.06 23.86 23.05 211291 23.66 41915 23.11 1016115 23915861 769
2024-10-03 22.85 23.29 0.44 23.29 23.35 22.82 228474 23.3 49214 23.01 493048 11365204 381
2024-10-02 23.4 22.85 -0.55 22.85 23.95 22.85 237949 23.7 49585 22.84 1031280 24249107 856
2024-10-01 22.75 23.4 0.65 23.4 23.7 22.8 299709 23.55 76826 23.4 1847853 43308890 1048
2024-09-30 22.72 22.75 0.03 22.75 23.06 22.7 305894 23 72362 22.73 311521 7128720 310
2024-09-29 22.71 22.72 0.01 22.72 22.89 22.69 310817 22.88 52722 22.72 156174 3559333 192
2024-09-26 23.07 22.71 -0.36 22.71 23.29 22.67 435386 22.96 52646 22.71 318456 7295441 411
2024-09-25 22.84 23.07 0.23 23.07 23.36 23 352364 23.15 65636 23.07 970070 22502191 783
2024-09-24 22.08 22.84 0.76 22.84 23.06 22.23 305898 22.89 74650 22.7 1114200 25347118 860
2024-09-23 22.09 22.08 -0.01 22.08 22.4 22.07 378657 22.35 92432 23.08 315454 7024959 313
2024-09-22 21.91 22.09 0.25 22.16 22.35 22 360869 22.25 84283 22.16 199914 4427511 244
2024-09-19 21.53 21.91 0.38 21.91 22 21.6 312453 21.95 55672 21.9 208100 4553435 264
2024-09-18 21.52 21.53 0.07 21.59 21.94 21.12 320731 21.8 50305 21.4 328266 7073450 375
2024-09-17 21.99 21.52 -0.47 21.52 22.19 21.51 372375 21.8 48068 21.52 158514 3456980 258
2024-09-16 22.26 21.99 -0.27 21.99 22.54 21.99 367590 22.24 43998 21.8 322895 7183495 467
2024-09-12 22 22.26 0.26 22.26 22.54 22.05 364754 22.5 52804 22.2 624606 13963347 596
2024-09-11 21.87 22 0.13 22 22.09 21.53 322644 22.15 105080 21.85 444872 9768021 332
2024-09-10 22.18 21.87 -0.31 21.87 22.49 21.83 321819 22.35 114426 21.97 341715 7544386 393
2024-09-09 22.09 22.18 0.09 22.18 22.56 22.13 293199 22.51 119908 22.18 617036 13793226 414
2024-09-08 22.7 22.09 -0.61 22.09 22.95 22 221188 22.5 153426 22.09 670379 14965878 664
2024-09-05 22.95 22.7 -0.25 22.7 23.3 22.65 199596 23 102343 22.68 917232 21033842 772
2024-09-04 23.45 22.95 -0.5 22.95 23.63 22.21 195926 23.48 88912 22.95 3732997 86672312 2019
2024-09-03 21.5 23.45 1.95 23.45 23.7 21.4 223267 23.45 145999 23.4 6989639 159952718 2894
2024-09-01 21.8 21.75 -0.05 21.75 22.02 21.75 268784 21.98 152029 21.75 194379 4252214 299
2024-08-29 21.81 21.8 -0.01 21.8 22.11 21.77 270527 21.96 174174 21.8 234810 5151375 292
2024-08-28 22 21.81 -0.19 21.81 22.2 21.81 305159 22.1 208395 21.81 374108 8224313 386
2024-08-27 21.92 22 0.08 22 22.17 21.72 357190 22.09 183375 22 472856 10379773 457
2024-08-26 22 21.92 -0.08 21.92 22.25 21.62 345175 21.99 135241 21.8 279996 6132586 336
2024-08-25 21.76 22 0.24 22 22.29 21.21 270758 22.3 118529 21.81 743417 16290714 610
2024-08-22 22 21.76 -0.24 21.76 22.89 19 233848 22.3 110060 21.76 1209692 26678623 1064
2024-08-21 22.5 22 -0.5 22 22.64 22 285490 22.5 57622 22 538547 12000426 410
2024-08-20 22.5 22.5 0 22.5 22.98 22.26 264633 22.65 67688 22.5 1555606 35063976 674
2024-08-19 22.49 22.5 0.01 22.5 22.99 22.21 201302 22.52 78328 22.3 1095555 24715248 739
2024-08-18 21.54 22.49 0.95 22.49 22.65 21.7 175931 22.55 79300 22.35 2844314 63293620 1422
2024-08-15 21.6 21.54 -0.06 21.54 22.1 21.22 246824 21.58 87085 21.54 1478198 31790635 776
2024-08-14 21.03 21.6 0.57 21.6 21.97 21.15 304243 21.64 96675 21.06 1097850 23590764 639
2024-08-13 21.32 21.03 -0.29 21.03 21.7 21.03 255327 21.1 92497 21.07 611890 13044534 475
2024-08-12 21.27 21.32 0.05 21.32 22.1 21.32 250273 22 91724 21.3 1223973 26465770 916
2024-08-11 20.91 21.27 0.36 21.27 21.45 21.1 325921 21.45 109435 21.27 735172 15644425 670
2024-08-08 21.47 20.91 -0.56 20.91 21.5 20.78 294198 21.3 83265 20.91 873680 18476018 830
2024-08-07 20.31 21.47 1.16 21.47 21.9 20.6 253408 21.55 39380 21.47 1984258 42341748 1818
2024-08-06 19.86 20.31 0.45 20.31 20.65 19.61 74013 20.47 36930 20.31 546403 11005928 500
2024-08-05 21.48 19.86 -1.62 19.86 20.99 18.8 299655 19.95 30976 19.85 947321 18857510 782
2024-08-04 22.9 21.48 -1.42 21.48 22.28 21.2 357881 21.55 29846 21.4 880486 19172848 805
2024-08-01 23.25 22.9 -0.35 22.9 23.62 22.83 257144 23.49 62229 22.87 566849 13157520 548
2024-07-31 23.3 23.25 -0.05 23.25 24.3 23.15 378282 23.41 76550 23.21 1719083 40672255 1333
2024-07-30 22.16 23.3 1.14 23.3 23.44 22.11 264430 23.35 67490 23.25 1415483 32473015 1039
2024-07-29 22.33 22.16 -0.17 22.16 22.78 22.1 339225 22.53 43045 22.15 569842 12769048 508
2024-07-28 22.43 22.33 -0.1 22.33 22.8 22.05 295144 22.79 41433 22.32 815588 18288854 711
2024-07-24 22.93 22.43 -0.5 22.43 23.22 22.3 287139 22.86 40059 22.43 548091 12445146 600
2024-07-23 22.74 22.93 0.19 22.93 23.47 22.7 284408 23.1 49361 22.91 906716 20975536 692
2024-07-22 23.15 22.74 -0.41 22.74 23.64 22.71 200237 23.38 45790 22.72 996403 23126874 971
2024-07-21 22.27 23.15 0.88 23.15 23.8 22.13 195423 23.4 55429 23.15 1974268 45706516 1807
2024-07-18 22.43 22.27 -0.16 22.27 22.74 22.01 269331 22.5 34914 22.27 950176 21191548 790
2024-07-17 22.53 22.43 -0.1 22.43 23.5 22.31 257265 22.88 51577 22.43 2165522 49625405 1210
2024-07-16 22.48 22.53 0.05 22.53 23.7 22.51 228240 23.22 99456 22.53 2563929 59009885 1806
2024-07-15 20.86 22.48 1.62 22.48 25.03 21.66 118675 22.5 100466 22.3 2195075 48998704 1924
2024-07-14 21.09 20.86 -0.23 20.86 21.5 20.65 152109 21.35 138272 20.81 530939 11164381 530
2024-07-10 20.7 21.09 0.39 21.09 21.95 21.05 112204 21.6 35120 22 2171268 46624691 1628
2024-07-09 20.16 20.7 0.54 20.7 21 20.18 224561 20.79 110410 20.68 1277360 26423091 923
2024-07-08 19.86 20.16 0.3 20.16 20.54 19.92 225068 20.17 132205 20.12 644559 13015261 621
2024-07-07 19.83 19.86 0.03 19.86 20.2 19.82 205224 20.2 108377 19.83 320939 6416071 392
2024-07-04 20.17 19.83 -0.34 19.83 20.29 19.7 145483 20 48489 20.05 395716 7896779 417
2024-07-03 20.26 20.17 -0.09 20.17 20.59 20.11 202169 20.5 38858 20.16 519696 10526127 586
2024-07-02 19.99 20.26 0.27 20.26 21.39 20.12 205942 20.84 45998 20.26 1320009 27336058 1066
2024-07-01 19.9 19.99 0.09 19.99 20.48 19.9 154149 20.2 46687 19.99 323824 6523171 374
2024-06-27 19.59 19.9 0.31 19.9 20.6 19.61 117929 20.4 33483 19.7 1209025 24380203 828
2024-06-26 19.85 19.59 -0.26 19.59 20.15 19.5 107941 19.99 31466 19.5 255626 5044220 310
2024-06-24 19.69 19.81 0.12 19.81 20.54 19.69 98569 20.26 30852 19.83 561137 11299729 579
2024-06-23 19.32 19.69 0.37 19.69 20.14 19.23 87477 19.85 56389 19.67 381554 7527588 374
2024-06-13 19.04 19.32 0.28 19.32 19.73 19 69789 19.5 26120 19.2 424916 8264598 471
2024-06-12 18.74 19.04 0.3 19.04 19.69 18.75 74586 19.47 25854 19.02 723236 13915465 624
2024-06-11 19.51 18.74 -0.77 18.74 19.88 18.65 128310 19.6 57667 18.73 384206 7358685 431
2024-06-10 18.38 19.51 1.13 19.51 19.59 18.31 111965 19.58 61939 18.6 603056 11503956 423
2024-06-09 18.9 18.38 -0.52 18.38 19.19 18.31 84670 18.76 37958 18.36 228468 4249664 379
2024-06-06 18.98 18.9 -0.08 18.9 19.44 18.83 81332 18.92 39014 18.86 259595 4942983 306
2024-06-05 19.41 18.98 -0.43 18.98 19.64 18.59 79397 19.33 36967 18.9 379429 7232531 404
2024-06-04 19.23 19.41 0.18 19.41 19.9 19.3 43889 19.96 26407 19.41 168383 3291573 248
2024-06-03 19.5 19.23 -0.27 19.23 20.1 19.04 23243 20.59 16181 19.27 481422 9414112 573
2024-06-02 20.44 19.5 -0.94 19.5 20.89 19.4 22726 19.5 12642 19.47 317358 6331601 425
2024-05-30 21.66 20.44 -1.22 20.44 21.85 20.27 23637 22 33113 20.34 526173 11003681 629
2024-05-29 20.88 21.66 0.78 21.66 22.5 20.1 21995 22 11893 21.04 847757 18349410 859
2024-05-28 20.94 20.88 -0.06 20.88 20.96 20.01 63508 21 27073 20.8 159317 3290384 224
2024-05-27 20.87 20.94 0.07 20.94 21.6 20.72 48691 21.07 19669 20.94 233252 4932331 337
2024-05-26 19.93 20.87 0.94 20.87 21.38 19.93 53895 20.99 21160 20.63 452925 9519845 564
2024-05-23 20 19.93 -0.07 19.93 20.29 19.77 45633 20.2 25049 19.81 147822 2949440 209
2024-05-22 20.72 20 -0.72 20 20.94 19.84 35562 20.6 19877 20 175043 3552531 244
2024-05-20 20.12 20.33 0.08 20.2 20.99 19.7 51868 20.6 19506 20.21 234458 4788151 309
2024-05-19 19.17 20.12 0.95 20.12 20.5 19.21 53411 20.5 16181 20.01 213424 4265183 325
2024-05-16 18.66 19.17 0.51 19.17 19.58 18.7 48631 19.3 17199 19.16 163392 3139683 277
2024-05-15 18.56 18.66 0.1 18.66 19.09 18.5 52379 18.99 17600 18.75 111430 2091921 200
2024-05-14 18.93 18.56 -0.37 18.56 19.4 18.5 53404 18.99 18315 18.55 102958 1933346 190
2024-04-30 20.58 18.64 -1.94 18.64 20.88 18.6 11532 18.85 16877 18.6 134702 2617493 251
2024-03-30 21.68 22.34 0.66 22.34 22.9 21.5 55944 22.7 63399 22.01 297815 6666288 392
All data delayed 20 minutes during session

Copyright © TEA Computers All Rights Reserved 2020