helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع

Arabian Cement Company

Home > Market Statistics > Analysis > Companies > Arabian Cement Company

  • Arab Developers Holding 0.404 0.402 0.00 %
  • Orascom Financial Holding 0.46 0.481 0.05 %
  • Egyptian for Developing Building Materials 0.641 0.759 0.18 %
  • Egyptians For Investment & Urban Development 0.244 0.248 0.02 %
  • Orascom Investment Holding 0.537 0.545 0.01 %
  • Industrial & Engineering Projects 0.325 0.317 -0.02 %
  • Egyptians Housing Development & Reconstruction 0.392 0.421 0.07 %
  • Cairo Oils & Soap 0.267 0.267 0.00 %
  • Arabia Investments Holding 0.526 0.526 0.00 %
  • Aspire Capital Holding for Financial Investments 0.282 0.272 -0.04 %
  • Al Khair River For Development Agricultural Investment&Envir 0.581 0.572 -0.02 %
  • Amer Group Holding 1.21 1.22 0.01 %
  • Citadel Capital - Common Shares 2.59 2.68 0.03 %
  • Speed Medical 0.38 0.38 0.00 %
  • Raya Holding for Financial Investments 2.77 2.79 0.01 %
  • Dice Sport & Casual Wear 2.55 2.5 -0.02 %
  • Belton Holding 2.51 2.47 -0.02 %
  • Atlas Investment & Food Industries 1.26 1.23 -0.02 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.33 3.44 0.03 %
  • Cooper for Commercial Investment and Real Estate Development 0.424 0.414 -0.02 %
  • The Egyptian Modern Education Systems 0.43 0.42 -0.02 %
  • Palm Hills Development Company 6.81 6.9 0.01 %
  • Mansourah Poultry 1.59 1.65 0.04 %
  • Premium Healthcare Group 1.46 1.44 -0.01 %
  • Upper Egypt Contracting 0.944 0.955 0.01 %
  • Fawry For Banking Technology And Electronic Payment 8.44 8.52 0.01 %
  • MM Group For Industry And International Trade 7.29 7.46 0.02 %
  • Giza General Contracting 0.441 0.435 -0.01 %
  • Universal For Paper and Packaging Materials (Unipack 0.537 0.55 0.02 %
  • EFG Holding Group 20.45 20.54 0.00 %
  • Lotus For Agricultural Investments And Development 0.621 0.612 -0.01 %
  • Ibnsina Pharma 6.46 6.72 0.04 %
  • Arab Ceramics - Ceramica Remas 0.842 0.846 0.00 %
  • Oriental Weavers 26.4 27.27 0.03 %
  • Heliopolis Housing 9.85 10.1 0.03 %
  • Cairo Investment & Real Estate Development CIRA Education 15.99 17.29 0.08 %
  • Integrated Engineering Group S.A.E 0.212 0.212 0.00 %
  • Medical Packaging Company 1.3 1.3 0.00 %
  • Zahraa Maadi Investment & Development 3.36 3.44 0.02 %
  • Iron and steel for mines and quarries 4.02 4.08 0.01 %
  • Macro Group Pharmaceuticals -Macro Capital 2.2 2.21 0.00 %
  • Barbary Investment Group ( BIG) 0.161 0.16 -0.01 %
  • Elwadi For International Investment & Development 0.867 0.847 -0.02 %
  • Juhayna Food Industries 31.8 33.78 0.06 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.36 1.37 0.01 %
  • Misr National Steel - Ataqa 5.27 5.26 0.00 %
  • Egyptian Transport (EGYTRANS) 5.27 5.3 0.01 %
  • El Arabia Engineering Industries 1.35 1.33 -0.01 %
  • Digitize for Investment 3.04 3.19 0.05 %
  • Orascom Development Egypt 17.82 17.61 -0.01 %
  • South Valley Cement 3.7 3.62 -0.02 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 3.17 3.31 0.04 %
  • Egyptian Real Estate Group 0.673 0.671 0.00 %
  • Medinet Masr Housing 3.91 3.94 0.01 %
  • El Kahera Housing 1.98 1.96 -0.01 %
  • Egyptian Electrical Cables 2.72 2.76 0.01 %
  • Arab Development & Real Estate Investment 1.35 1.31 -0.03 %
  • Act Financial 3.42 3.45 0.01 %
  • T M G Holding 54.65 55 0.01 %
  • Taqa Arabia 12.55 12.7 0.01 %
  • Emaar Misr for Development 7.01 7.05 0.01 %
  • Arab Gathering Investment 2.46 2.46 0.00 %
  • United Arab Shipping 0.57 0.51 -0.11 %
  • Six of October Development & Investment (SODIC) 61 62.71 0.03 %
  • Eastern Company 27.94 27.75 -0.01 %
  • E-Finance For Digital and Financial Investements SAE 18.8 18.79 0.00 %
  • Arab for management Co. 0.957 0.957 0.00 %
  • ELSWEDY CABLES 84.97 86.45 0.02 %
  • Misr Fretilizers Production Company - Mopco 39.6 41.3 0.04 %
  • Oden Financial Investments 1.81 1.79 -0.01 %
  • Canal Shipping Agencies 26.65 27.12 0.02 %
  • Arab Cotton Ginning 8.01 8.02 0.00 %
  • Sidi Kerir Petrochemicals 20.43 20.51 0.00 %
  • Arab Real Estate Investment (ALCO) 1.6 1.58 -0.01 %
  • Arabian Cement Company 17.95 17.63 -0.02 %
  • Commercial International Bank (Egypt) CIB 76.4 76.15 0.00 %
  • El Nasr Clothes & Textiles (Kabo) 4.4 4.4 0.00 %
  • El Ahram Co. For Printing And Packing 10.85 10.54 -0.03 %
  • Credit Agricole Egypt 18.8 18.93 0.01 %
  • Remco for Touristic Villages Construction 3.36 3.36 0.00 %
  • El Ezz Porcelain (Gemma) 24.81 25.4 0.02 %
  • Egypt for Poultry 5.29 5.33 0.01 %
  • Pioneers Properties for Development 3.2 3.2 0.00 %
  • M.B Engineering 2.35 2.28 -0.03 %
  • Northern Upper Egypt Development & Agricultural Production 2.33 2.26 -0.03 %
  • International Co For Investment & Development 3.43 3.47 0.01 %
  • Egyptian Chemical Industries (Kima) 8.11 8.24 0.02 %
  • Al Moasher for Programming and Information Dissemination 3.06 2.99 -0.02 %
  • Lecico Egypt 29.71 30.82 0.04 %
  • Ceramic & Porcelain 10.77 10.72 0.00 %
  • International Company For Fertilizers & Chemicals 11.21 11.25 0.00 %
  • Fitness Prime 1.69 1.68 -0.01 %
  • Cleopatra Hospital Company 8.15 8.28 0.02 %
  • Sharkia National Food 6.21 6.1 -0.02 %
  • Egyptian Media Production City 24.3 23.57 -0.03 %
  • Tanmia for real estate investment 3.37 3.43 0.02 %
  • Memphis Pharmaceuticals 56.39 61.86 0.10 %
  • Abu Dhabi Islamic Bank- Egypt 37.02 37.9 0.02 %
  • Suez Canal Bank 17.9 18.27 0.02 %
  • Alexandria Mineral Oils Company 7.7 7.75 0.01 %
  • Mena Touristic & Real Estate Investment 4.29 4.2 -0.02 %
  • Osool ESB Securities Brokerage 0.725 0.735 0.01 %
  • Al Fanar Contracting Construction Trade Import And Export Co 3.1 3.01 -0.03 %
  • B Investments Holding S . A . E 26.35 26.4 0.00 %
  • Contact Financial Holding 4.49 4.47 0.00 %
  • Obour Land For Food Industries 19.31 19.33 0.00 %
  • The Holding Company for Financial Investments (Lakah Group) 2.41 2.55 0.06 %
  • Abou Kir Fertilizers 54 54.6 0.01 %
  • Heibco for commercial investments & real estate development 4.02 3.69 -0.08 %
  • El Shams Housing & Urbanization 6.11 6.1 0.00 %
  • C I Capital Holding 6.03 6.01 0.00 %
  • Ismailia Misr Poultry 9.79 9.77 0.00 %
  • GB Corp 16.52 16.41 -0.01 %
  • Rubex Plastics 12.49 11.67 -0.07 %
  • Ezz Steel 128.81 129.5 0.01 %
  • Extracted Oils 3.6 3.57 -0.01 %
  • Misr Chemical Industries 29.94 29.81 0.00 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 3.12 3.08 -0.01 %
  • A Capital Holding 2.72 2.71 0.00 %
  • Glaxo Smith Kline 40.8 40.96 0.00 %
  • Al Tawfeek Leasing Company-A.T.LEASE 3.59 3.58 0.00 %
  • Arab Valves Company 4.15 4.09 -0.01 %
  • Nasr Company for Civil Works 3.74 3.74 0.00 %
  • GITEX for commercial and industrial investments 0.038 0.037 -0.03 %
  • Nile Pharmaceuticals 52.83 54.81 0.04 %
  • Cairo Poultry 13.72 14 0.02 %
  • Kafr El Zayat Pesticides 11.74 11.82 0.01 %
  • Arab Aluminum 14.66 14.6 0.00 %
  • Ismailia National Food Industries 91.3 89.64 -0.02 %
  • Prime Holding 0.661 0.661 0.00 %
  • Suez Cement 11.71 11.46 -0.02 %
  • Raya Contact Center 7.3 7.3 0.00 %
  • Egypt Aluminum 159.06 159.06 0.00 %
  • El Obour Real Estate Investment 8.3 8.2 -0.01 %
  • Edita Food Industries S.A.E 28.31 28.74 0.02 %
  • First Investment Company And Real Estate Development 2.16 2.1 -0.03 %
  • Egyptian Iron & Steel 48.12 47.29 -0.02 %
  • Egyptian Kuwaiti Holding LE 32.9 32.5 -0.01 %
  • Sharm Dreams Co. for Tourism Investment 16.82 16.59 -0.01 %
  • Alexandria Containers and goods 23.89 24.06 0.01 %
  • Telecom Egypt 33.45 33.7 0.01 %
  • International Agricultural Products 20.64 20.7 0.00 %
  • Egyptian International Pharmaceuticals (EIPICO) 46.82 46.16 -0.01 %
  • Egypt - South Africa for Communication 0.09 0.08 -0.11 %
  • Misr Cement (Qena) 24.45 24 -0.02 %
  • International company For Medical Industries -ICMI 2.68 2.67 0.00 %
  • Ismailia Development and Real Estate Co 19.6 19.2 -0.02 %
  • The United Bank 14.43 14.43 0.00 %
  • Egyptian Arabian (cmar) Securities Brokerage EAC 4.26 4.54 0.07 %
  • Jadwa Industrial Development 4.69 4.7 0.00 %
  • El Ahli Investment and Development 29.87 29.74 0.00 %
  • Naeem Holding 0.144 0.145 0.01 %
  • Asek Company for Mining - Ascom 36.63 36.08 -0.02 %
  • Misr Kuwait Investment & Trading Co. 3.81 4.19 0.10 %
  • Arabian Food Industries DOMTY 26.9 26.79 0.00 %
  • MISR INTERCONTINENTAL FOR GRANITE & MARBLE (EGY-STON) 5.25 5.51 0.05 %
  • Export Development Bank of Egypt (EDBE) 17.25 17.06 -0.01 %
  • Egyptian Gulf Bank 0.276 0.281 0.02 %
  • ARAB POLVARA SPINNING & WEAVING CO. 9.01 8.92 -0.01 %
  • Orascom Construction PLC 271.49 269.01 -0.01 %
  • Qatar National Bank - QNB 31.64 31.4 -0.01 %
  • United Housing & Development 6.12 6.15 0.00 %
  • International Business Corporation For Trading and Agencies 2.64 2.55 -0.03 %
  • Golden Textiles & Clothes Wool 26.67 28.02 0.05 %
  • Al Baraka Bank Egypt 12.16 12.22 0.00 %
  • Nozha International Hospital 8.48 8.54 0.01 %
  • Natural Gas & Mining Project (Egypt Gas) 40.65 41 0.01 %
  • Gharbia Islamic Housing Development 30.83 29.92 -0.03 %
  • Union Pharmacist Company For Medical Services and Investment 3.54 3.42 -0.03 %
  • Delta Sugar 50.54 50.7 0.00 %
  • Alexandria Flour Mills 25.82 26.09 0.01 %
  • Sinai Cement 32.89 32.74 0.00 %
  • Egyptian Kuwaiti Holding LE 0.803 0.808 0.01 %
  • Rakta Paper Manufacturing 28.27 26.87 -0.05 %
  • Maridive & oil services 0.356 0.355 0.00 %
  • Egyptian for Tourism Resorts 5.13 5.15 0.00 %
  • EGX 30 INDEX ETF 33.5 33.3 -0.01 %
  • Golden Coast Company 1.1 1.1 0.00 %
  • Advanced Pharmaceutical Packaging Co. (APP) 1.12 1.12 0.00 %
  • Engineering Industries (ICON) 24.54 24.58 0.00 %
  • Gulf Canadian Real Estate Investment Co. 44.39 42.86 -0.03 %
  • Faisal Islamic Bank of Egypt 37.99 38.04 0.00 %
  • Development & Engineering Consultants 64.19 63.66 -0.01 %
  • Vertika for Industry & Trade 1.57 1.57 0.00 %
  • GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.03 1.03 0.00 %
  • El Nasr For Manufacturing Agricultural Crops 29.12 30.49 0.05 %
  • Mohandes Insurance 25.17 25.01 -0.01 %
  • Misr Beni Suef Cement 64.88 62.69 -0.03 %
  • General Company For Land Reclamation,Development & Reconstru 51.98 51.37 -0.01 %
  • Grand Capital 11.26 11.08 -0.02 %
  • Alexandria National Company for Financial Investment 22.72 21.79 -0.04 %
  • Wadi Kom Ombo Land Reclamation 101.24 101.54 0.00 %
  • TransOceans Tours 0.038 0.038 0.00 %
  • Taaleem Management Services 10.68 10.49 -0.02 %
  • Housing & Development Bank 53 52.33 -0.01 %
  • Concrete Fashion Group for Investments 0.14 0.14 0.00 %
  • Faisal Islamic Bank of Egypt 1.07 1.08 0.01 %
  • National Housing for Professional Syndicates 47.99 49.4 0.03 %
  • Reacap Financial Investments 6.7 6.7 0.00 %
  • Torah Cement 64.03 61.01 -0.05 %
  • AJWA for Food Industries company Egypt 102.21 100.44 -0.02 %
  • BID El badr investment and development 1.58 1.58 0.00 %
  • Souhag National Food Industries 6 5.85 -0.03 %
  • Rikaz Holding for Financial Investments 2.03 2.03 0.00 %
  • Acrow Misr 66.96 67.88 0.01 %
  • Alexandria Spinning & Weaving (SPINALEX) 9.6 9.6 0.00 %
  • Alexandria New Medical Center 18.88 18.88 0.00 %
  • Samad Misr -EGYFERT 95.64 95.56 0.00 %
  • North Cairo Mills 44.55 44.43 0.00 %
  • Misr Hotels 29.82 30.09 0.01 %
  • Global Telecom Holding 2 1.93 -0.04 %
  • Cairo Educational Services 31.48 31.48 0.00 %
  • Egyptian Financial & Industrial 159.43 159.07 0.00 %
  • South Cairo & Giza Mills & Bakeries 77.29 76.59 -0.01 %
  • Misr Oils & Soap 56.49 58.8 0.04 %
  • UTOPIA 30.62 31.24 0.02 %
  • Rowad Tourism (Al Rowad) 29.07 29.07 0.00 %
  • Minapharm Pharmaceuticals 169.76 169.07 0.00 %
  • October Pharma 109.14 107.38 -0.02 %
  • El Arabia for Land Reclamation 73.68 71.23 -0.03 %
  • Saudi Egyptian Investment & Finance 71 71.78 0.01 %
  • Cairo Pharmaceuticals 96 96 0.00 %
  • El Kahera El Watania Investment 29.95 29.95 0.00 %
  • International Dry Ice Company- Difco 2 10 11.2 0.12 %
  • Alexandria Pharmaceuticals 404.07 396.01 -0.02 %
  • General Silos & Storage 168.08 166.87 -0.01 %
  • Sues Canal Company For Technology Settling 89.1 89.1 0.00 %
  • Middle Egypt Flour Mills 51.75 51.75 0.00 %
  • Misr Duty Free Shops 29.15 29.15 0.00 %
  • Arab Pharmaceuticals 141.39 141.39 0.00 %
  • Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
  • Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
  • Pyramisa Hotels 119.13 119.13 0.00 %
  • Egyptian International Tourism Projects 10 10.3 0.03 %
  • Alexandria Cement 12.2 12.2 0.00 %
  • Delta For Printing & Packaging 69.1 69.1 0.00 %
  • Modern Company for water proofing (Bitumode) 13.99 16.8 0.20 %
  • Egyptian Satellites (NileSat) 6.89 6.89 0.00 %
  • Middle & West Delta Flour Mills 329.68 329.68 0.00 %
  • Upper Egypt Flour Mills 269.4 269.4 0.00 %
  • Delta Construction & Rebuilding 22.1 24 0.09 %
  • East Delta Flour Mills 229.12 229.12 0.00 %
  • Paint & Chemicals Industries (Pachin) 50 50 0.00 %
  • EL Ezz Aldekhela Steel - Alexandria 1250 1250 0.00 %
  • Modern Shorouk Printing & Packaging 90 90 0.00 %

Arabian Cement Company

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2025-01-22 17.95 17.63 -0.32 17.63 18.3 17.21 77383 17.8 111366 17.63 1752772 30879556 1228
2025-01-21 16.6 17.95 1.35 17.95 18.79 16.6 76096 18.14 59754 17.95 7215730 129361011 3023
2025-01-20 17.34 16.6 -0.74 16.6 17.7 16.51 113869 16.6 44710 16.55 2623515 44015614 1029
2025-01-19 16.3 17.34 1.04 17.34 17.59 16.4 111864 17.46 82479 17.21 2695145 46280974 1092
2025-01-16 15.54 16.3 0.76 16.3 16.64 15.55 103144 16.42 80098 16.26 2106905 34134760 902
2025-01-15 14.29 15.54 1.25 15.54 15.96 14.32 95571 15.58 59023 15.5 2912989 44878742 1173
2025-01-14 14.51 14.29 -0.22 14.29 14.8 14.02 96757 14.29 23276 14.2 504773 7257574 321
2025-01-13 15 14.51 -0.49 14.51 15.24 14.38 148845 14.6 27871 14.41 710377 10524752 553
2025-01-12 15.5 15 -0.5 15 15.5 14.9 120251 15.25 52626 14.92 707509 10764361 542
2025-01-09 15.8 15.5 -0.3 15.5 16.01 15.5 101216 15.95 40335 15.45 1152144 18150394 609
2025-01-08 17.29 15.8 -1.49 15.8 16.25 15.52 111930 16.18 64869 15.8 2270354 36200639 1221
2025-01-06 17.2 17.29 0.09 17.29 17.4 17.07 106623 17.35 33784 17.25 1401580 24212839 835
2025-01-05 16.9 17.2 0.3 17.2 17.47 16.95 136667 17.47 51412 17 801972 13810171 759
2025-01-02 17 16.9 -0.1 16.9 17.3 16.7 167380 17.14 53378 16.9 345946 5874040 344
2024-12-31 16.29 17 0.71 17 17 16.02 105687 13.04 38566 16.44 611371 10099415 285
2024-12-30 16.8 16.29 -0.51 16.29 16.8 16.12 145547 16.8 39051 16.13 275336 4512789 288
2024-12-29 16.87 16.8 -0.25 16.62 17 16.57 128946 16.8 49764 16.7 310384 5200615 216
2024-12-26 16.51 16.87 0.29 16.8 17 16.45 147577 17 46431 16.79 472664 7889501 268
2024-12-25 16.39 16.51 0.12 16.51 16.93 16.41 145998 16.89 52967 16.42 324629 5408038 280
2024-12-24 16.5 16.39 -0.11 16.39 16.84 16.24 139905 16.6 42468 16.25 360181 5914984 277
2024-12-23 17.77 16.5 -1.27 16.5 17.59 16.42 172941 17.34 57980 21.32 1366192 23095751 999
2024-12-22 17.13 17.77 0.64 17.77 17.77 16.83 164975 17.77 44283 17.15 844514 14656923 641
2024-12-19 17 17.13 0.13 17.13 17.2 16.3 174286 17.15 51128 17 601329 10051711 402
2024-12-18 17.59 17 -0.59 17 17.6 16.7 206976 17.3 64113 16.92 1069274 18296249 763
2024-12-17 16.83 17.59 0.76 17.59 17.65 16.57 162652 17.6 70826 17.25 1735746 29757877 1049
2024-12-16 17.01 16.83 -0.18 16.83 17.26 16.7 174341 17 90228 16.76 883340 14941908 835
2024-12-15 16.36 17.01 0.65 17.01 17.18 16.4 136685 17.1 134188 17 2026310 33898173 1231
2024-12-12 15.63 16.36 0.73 16.36 16.38 15.63 260148 16.38 150386 16.36 1839682 29717611 896
2024-12-11 15.47 15.63 0.16 15.63 15.9 15.45 254649 15.7 76071 15.55 980073 15374329 630
2024-12-10 15.27 15.47 0.2 15.47 15.5 15.15 252220 15.6 75920 15.36 482871 7384867 380
2024-12-09 15.63 15.27 -0.36 15.27 15.87 15.24 281241 15.3 90516 15.26 521425 8086557 475
2024-12-08 15.74 15.63 -0.11 15.63 16.15 15.61 203437 15.8 94756 15.63 540187 8571711 486
2024-12-05 15.36 15.74 0.38 15.74 16.6 15.4 156578 16.05 82176 15.74 3343085 53866064 3169
2024-12-04 14.87 15.36 0.49 15.36 15.38 14.92 204951 15.39 84046 15.03 1243892 18873367 555
2024-12-03 15.02 14.87 -0.15 14.87 15.2 14.75 180506 14.9 74952 14.85 488715 7306917 337
2024-12-02 15 15.02 0.02 15.02 15.36 14.95 180644 15.2 86805 15 1420175 21534967 800
2024-12-01 14.66 15 0.34 15 15.04 14.75 145708 15.05 70852 14.81 858684 12812698 826
2024-11-28 14.72 14.66 -0.06 14.66 14.86 14.6 129378 14.85 60539 14.65 357944 5259080 277
2024-11-27 14.85 14.72 -0.13 14.72 15.08 14.7 177852 14.8 49551 14.7 591797 8796685 431
2024-11-26 14.78 14.85 0.07 14.85 15.1 14.71 165699 15 64950 15 419632 6232639 354
2024-11-25 15 14.78 -0.22 14.78 15.1 14.74 183495 14.83 49763 14.78 330052 4906348 323
2024-11-24 14.97 15 0.03 15 15.16 14.99 191286 15.14 68127 14.99 259196 3902806 322
2024-11-21 15 14.97 -0.03 14.97 15.23 14.97 189644 15.37 78026 14.9 580242 8742177 292
2024-11-20 15.09 15 -0.09 15 15.4 14.9 192155 15 62658 14.97 522476 7909264 458
2024-11-19 15.36 15.09 -0.27 15.09 15.51 15.07 170488 15.22 89750 15.11 293884 4483950 364
2024-11-18 15 15.36 0.36 15.36 15.7 15.02 153565 15.6 66817 15.36 1318086 20394589 742
2024-11-17 15 15 0 15 15.24 14.85 202268 15.12 46143 14.92 372807 5594734 287
2024-11-14 14.82 15 0.18 15 15.14 14.8 197308 15.14 41158 14.85 678279 10131572 461
2024-11-13 15.02 14.82 -0.2 14.82 15.29 14.73 211719 15.14 37651 14.82 334013 5008777 353
2024-11-12 14.84 15.02 0.18 15.02 15.38 14.78 198277 15.2 60896 14.9 1812784 27323983 630
2024-11-11 14.63 14.84 0.21 14.84 15.11 14.7 229402 14.98 73079 14.74 1004607 14952316 1218
2024-11-10 14.8 14.63 -0.17 14.63 15.06 14.55 220038 15 49449 14.63 1019253 15087186 884
2024-11-07 15.02 14.8 -0.22 14.8 15.28 14.74 219458 14.9 65424 14.8 633554 9458811 471
2024-11-06 14.71 15.02 0.31 15.02 15.29 14.73 202117 15.24 46735 15.02 635122 9640753 409
2024-11-05 14.78 14.71 -0.07 14.71 14.98 14.59 147650 14.8 47309 14.7 197758 2916854 236
2024-10-24 14.73 14.7 -0.03 14.7 15.04 14.53 111762 14.95 64323 14.55 638597 9382623 502
2024-10-23 15.39 14.73 -0.66 14.73 15.49 14.7 139377 14.85 101115 14.8 739288 11055610 681
2024-10-22 14.43 15.39 0.96 15.39 15.91 14.5 107088 15.4 45732 15.39 2420728 37116802 1566
2024-10-21 14.95 14.43 -0.52 14.43 15 14.12 109203 14.58 64734 14.43 4075999 59061010 1441
2024-10-20 13.6 14.95 1.35 14.95 15.6 13.5 73832 15 71051 15.03 7078693 103449324 2709
2024-10-17 13.22 13.6 0.38 13.6 13.87 12.61 231596 13.66 60148 13.6 2673977 36057150 1206
2024-10-15 12.71 13.63 0.92 13.63 13.89 12.75 297160 13.68 96237 13.63 5766389 77443004 2715
2024-10-14 11.89 12.71 0.82 12.71 12.81 11.8 307224 12.8 96918 12.8 4721918 58332786 2010
2024-10-13 11.65 11.89 0.24 11.89 12.15 11.63 336687 11.9 101136 11.89 3004157 35724392 1403
2024-10-10 11.58 11.65 0.07 11.65 11.8 11.45 384304 11.69 87746 11.64 1601739 18570115 679
2024-10-09 11.37 11.58 0.21 11.58 11.81 11.43 360292 11.72 130374 11.55 3211510 37403946 1243
2024-10-08 11.45 11.37 -0.08 11.37 12.09 11.26 320659 11.7 115006 11.37 6061381 71532425 2882
2024-10-07 11.14 11.45 0.31 11.45 11.77 11.25 472165 11.45 183423 11.4 3627451 41964921 1815
2024-10-03 11.01 11.14 0.13 11.14 11.25 11 480119 11.2 142498 11.14 959405 10686332 684
2024-10-02 11.35 11.01 -0.34 11.01 11.34 11 672855 11.07 116978 11.01 1608270 17957995 1183
2024-10-01 11.28 11.35 0.07 11.35 11.44 11.23 619701 11.35 147841 11.27 2321198 26340078 1184
2024-09-30 11.25 11.28 0.03 11.28 11.42 11.22 593574 11.35 127412 11.28 2417742 27390097 1051
2024-09-29 11.3 11.25 -0.05 11.25 11.44 11.2 655980 11.25 147917 11.23 1292588 14622602 750
2024-09-26 11.13 11.3 0.17 11.3 11.5 11.15 606688 11.3 173355 11.2 2364339 26762317 963
2024-09-25 11.06 11.13 0.07 11.13 11.3 11.09 725009 11.2 154566 11.13 2298791 25691627 798
2024-09-24 11.32 11.06 -0.26 11.06 11.4 11.02 639378 11.18 167833 11.15 2153220 24173590 1106
2024-09-23 10.81 11.32 0.51 11.32 11.4 10.86 593706 11.39 139550 11.26 8550085 95842055 2799
2024-09-22 10.84 10.81 -0.03 10.81 11.02 10.79 515166 10.9 138987 10.81 980536 10676378 718
2024-09-19 10.87 10.84 -0.03 10.84 11.19 10.7 537238 10.97 125666 10.8 1958677 21417525 1035
2024-09-18 11.06 10.87 -0.19 10.87 11.1 10.83 548828 10.88 168089 10.87 840781 9204119 706
2024-09-17 11.2 11.06 -0.14 11.06 11.29 11.05 490102 11.07 129371 11.07 779511 8669368 658
2024-09-16 11.4 11.2 -0.2 11.2 11.7 11.12 511827 11.3 150321 11.2 2408601 27329495 1058
2024-09-12 11.15 11.4 0.25 11.4 11.79 11.21 393911 11.29 135588 11.4 5185047 59748655 2655
2024-09-11 11.51 11.15 -0.36 11.15 11.59 11.09 527987 11.4 160509 11.15 2912822 32772333 1080
2024-09-10 11.14 11.51 0.37 11.51 11.55 11.06 449485 11.55 145665 11.51 2147520 24250274 939
2024-09-09 11.09 11.14 0.05 11.14 11.35 11.1 433841 11.29 112079 11.14 875266 9832517 599
2024-09-08 11.07 11.09 0.02 11.09 11.69 10.92 417208 11.46 101491 11.09 2264054 25688224 1313
2024-09-05 11.25 11.07 -0.18 11.07 11.45 11.07 429223 11.39 100527 11.07 1069030 12040636 785
2024-09-04 11.37 11.25 -0.12 11.25 11.44 11.16 528343 11.3 77010 11.27 1151569 12969591 702
2024-09-03 11.3 11.37 0.07 11.37 11.55 11.15 470806 11.45 133257 11.31 1263757 14378879 790
2024-09-01 11.44 11.5 0.06 11.5 11.6 11.45 495862 11.55 171039 11.45 751107 8634330 521
2024-08-29 11.68 11.44 -0.24 11.44 11.79 11.36 531690 11.5 198888 11.42 934990 10777111 753
2024-08-28 11.88 11.68 -0.2 11.68 12.26 11.64 552461 11.75 294410 11.67 2162062 25901940 1393
2024-08-27 11.31 11.88 0.57 11.88 12.07 11.3 482313 11.9 211807 11.88 3426449 40233458 1860
2024-08-26 11.5 11.31 -0.19 11.31 11.75 11.27 405008 11.45 192473 11.31 2414582 27723216 1544
2024-08-25 11.71 11.5 -0.21 11.5 12.25 11.5 355221 11.52 195603 11.5 3828558 45308027 2049
2024-08-22 11.3 11.71 0.41 11.71 12.9 11.33 166495 11.75 187196 11.71 10823538 130414269 5870
2024-08-21 10.16 11.3 1.14 11.3 11.68 10.18 153938 11.32 242817 11.22 10826324 119196671 4571
2024-08-20 10.08 10.16 0.08 10.16 10.36 10.07 673214 10.25 295519 10.15 2399758 24483076 1250
2024-08-19 9.6 10.08 0.48 10.08 10.46 9.62 662880 10.2 299965 10.1 7417274 75147080 3191
2024-08-18 9.44 9.6 0.16 9.6 9.84 9.42 566449 9.65 229779 9.65 2157949 20808496 1135
2024-08-15 9.14 9.44 0.3 9.44 9.63 9.18 542247 9.48 204000 9.45 2230849 21103926 1274
2024-08-14 9.27 9.14 -0.13 9.14 9.39 9.13 562501 9.22 124999 9.14 962656 8917513 689
2024-08-13 9.37 9.27 -0.1 9.27 9.54 9.26 449970 9.35 122152 9.3 1574354 14758840 856
2024-08-12 9.52 9.37 -0.15 9.37 9.6 9.3 441902 9.45 84351 9.37 1087400 10313033 655
2024-08-11 9.46 9.52 0.06 9.52 9.61 9.47 484557 9.55 226709 9.61 641002 6112490 528
2024-08-08 9.58 9.46 -0.04 9.54 9.64 9.3 450533 9.5 240210 9.54 1139633 10846275 649
2024-08-07 9.09 9.58 0.49 9.58 9.68 9.14 359959 9.59 155440 9.59 2468637 23368212 1285
2024-08-06 8.88 9.09 0.21 9.09 9.25 8.95 315160 9.13 86468 9.13 499842 4535493 497
2024-08-05 9.3 8.88 -0.42 8.88 9.2 8.7 443628 8.97 67843 8.85 1592288 14219197 1051
2024-08-04 10.02 9.3 -0.72 9.3 9.9 9.25 784868 9.39 38284 9.25 1866895 17793688 1515
2024-08-01 10.1 10.02 -0.08 10.02 10.24 10 685475 10.1 106497 10.02 1256790 12693148 844
2024-07-31 10.08 10.1 0.02 10.1 10.28 10.08 688088 10.2 197673 10.1 1306743 13248389 785
2024-07-30 10.05 10.08 0.03 10.08 10.16 10 642271 10.19 260604 10.08 1104675 11123760 621
2024-07-29 10.21 10.05 -0.16 10.05 10.38 9.96 719561 10.33 166506 10.05 1953510 19798803 1056
2024-07-28 10.41 10.21 -0.2 10.21 10.56 10.2 623356 10.25 129226 10.21 888124 9149455 578
2024-07-24 10.5 10.41 -0.09 10.41 10.71 10.32 550081 10.41 122149 10.38 1571466 16556458 749
2024-07-23 10.26 10.5 0.24 10.5 10.64 10.27 629309 10.53 153020 10.5 2229943 23309854 1013
2024-07-22 10.25 10.26 0.01 10.26 10.55 10.16 670335 10.28 135842 10.25 1995769 20590487 913
2024-07-21 10 10.25 0.25 10.25 10.5 10.04 811601 10.4 191720 10.26 2168850 22371533 1326
2024-07-18 10.06 10 -0.06 10 10.24 9.93 810074 10.05 142611 10 1168516 11752735 713
2024-07-17 9.95 10.06 0.11 10.06 10.18 9.98 773873 10.18 179568 10.06 1060641 10666966 603
2024-07-16 9.77 9.95 0.18 9.95 10.3 9.77 578362 10.08 176064 9.94 2085747 20903744 1142
2024-07-15 9.83 9.77 -0.06 9.77 9.98 9.76 497391 9.91 119816 9.8 634957 6250299 528
2024-07-14 10 9.83 -0.17 9.83 10.05 9.83 536080 10 115717 9.86 524364 5211368 559
2024-07-10 10.2 10 -0.2 10 10.34 9.9 361369 10 108347 9.97 1067456 10746045 974
2024-07-09 10.27 10.2 -0.07 10.2 10.6 10 424845 10.22 99733 10.2 1292082 13362157 1104
2024-07-08 9.85 10.27 0.42 10.27 10.75 9.9 322127 10.26 132876 10.26 2908679 30368415 2764
2024-07-07 9.73 9.85 0.12 9.85 9.9 9.75 369228 9.86 186510 9.86 285081 2803176 486
2024-07-04 9.75 9.73 -0.02 9.73 9.84 9.7 399661 9.76 95628 10.33 233990 2284302 418
2024-07-03 9.79 9.75 -0.04 9.75 9.88 9.75 458576 9.8 122270 9.8 320077 3139329 476
2024-07-02 9.87 9.79 -0.08 9.79 9.93 9.76 449250 9.79 114148 9.78 456559 4490232 566
2024-07-01 9.79 9.87 0.08 9.87 10.03 9.81 411728 9.9 144316 9.87 477880 4731131 596
2024-06-27 9.77 9.79 0.02 9.79 9.94 9.77 343089 9.86 172435 9.79 422715 4150711 627
2024-06-26 9.99 9.77 -0.22 9.77 10.05 9.73 340599 9.96 190781 9.89 729463 7201339 706
2024-06-24 10 9.84 -0.16 9.84 10.1 9.81 317309 9.83 95536 9.83 230716 2287241 438
2024-06-23 9.7 10 0.3 10 10.11 9.7 275940 10.01 82973 10 372653 3702893 489
2024-06-13 9.8 9.7 -0.1 9.7 9.8 9.57 281113 9.75 80907 9.73 427713 4137746 419
2024-06-12 9.56 9.8 0.24 9.8 9.85 9.6 285483 9.84 51643 9.74 263089 2563102 377
2024-06-11 9.45 9.56 0.11 9.56 9.71 9.5 272544 9.64 61751 9.55 252941 2432742 382
2024-06-10 9.46 9.45 -0.01 9.45 9.58 9.13 261156 9.5 40269 9.45 302563 2847884 451
2024-06-09 9.81 9.46 -0.35 9.46 9.99 9.27 268470 9.55 32906 9.42 356958 3420348 574
2024-06-06 9.95 9.81 -0.14 9.81 10.09 9.71 282619 10.08 69862 11.94 468650 4652700 446
2024-06-05 10.14 9.95 -0.19 9.95 10.25 9.88 282311 10 62027 9.91 515867 5154145 631
2024-06-04 9.94 10.14 0.2 10.14 10.35 9.91 255936 10.25 85560 10.12 568559 5785744 637
2024-06-03 9.91 9.94 0.03 9.94 10.14 9.9 295395 10 60728 9.94 451039 4520201 549
2024-06-02 9.96 9.91 -0.05 9.91 10.2 9.85 231510 10.1 72167 9.91 500441 5008880 658
2024-05-30 10.17 9.96 -0.21 9.96 10.3 9.87 239549 10.3 69949 9.94 624384 6259649 796
2024-05-29 10.51 10.17 -0.34 10.17 10.73 10.11 278016 10.3 77390 10.17 523479 5420630 634
2024-05-28 10.75 10.51 -0.24 10.51 10.85 10.01 203132 10.75 73675 10.5 1213256 12663640 1055
2024-05-27 10.94 10.75 -0.19 10.75 11.18 10.7 221259 11 42161 10.71 585697 6372528 613
2024-05-26 11.03 10.94 -0.09 10.94 11.28 10.91 199404 11 39222 10.94 422883 4687608 590
2024-05-23 11.01 11.03 0.02 11.03 11.36 10.96 164922 11.25 63305 11 578993 6456263 640
2024-05-22 10.74 11.01 0.27 11.01 11.3 10.66 154164 11.05 68483 10.95 1029659 11393998 921
2024-05-20 10.59 10.7 0.11 10.7 11.09 10.38 130143 10.97 65407 10.66 799760 8562371 935
2024-05-19 10.1 10.59 0.49 10.59 10.74 10.19 123793 10.69 96464 10.57 716744 7501637 916
2024-05-16 9.85 10.1 0.25 10.1 10.23 9.8 72226 10.14 98401 10.15 531615 5319849 578
2024-05-15 9.84 9.85 0.01 9.85 10.15 9.8 68196 10 70497 9.85 256750 2543163 410
2024-05-14 10.03 9.84 -0.19 9.84 10.2 9.71 78333 9.9 38060 9.85 461457 4589561 592
2024-04-30 12.1 11.12 -0.98 11.12 12.21 11.01 174868 11.79 45765 11.12 348937 4056237 525
2024-03-30 11.4 11.54 0.14 11.54 11.7 11.02 68079 11.6 45086 11.4 62100 712047 269
All data delayed 20 minutes during session

Copyright © TEA Computers All Rights Reserved 2020