helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع

Ezz Steel

Home > Market Statistics > Analysis > Companies > Ezz Steel

  • 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 %

Ezz Steel

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2024-12-03 102.8 104.66 1.86 104.66 106.47 103.02 91483 105.01 37662 104.1 851452 89728208 1184
2024-12-02 106.4 102.8 -3.6 102.8 107.39 102.8 86695 106 35008 102.8 766954 80530244 1199
2024-12-01 104.7 106.4 1.7 106.4 106.75 101.8 79263 106.79 46205 106.1 1667732 173050351 2006
2024-11-28 107.51 104.7 -2.81 104.7 109.99 103.9 82395 105.4 19070 104.7 1158379 122585577 1463
2024-11-27 113 107.51 -5.49 107.51 110 103.05 180358 108 13679 107.51 2140078 230759092 2452
2024-11-26 115.76 113 -2.76 113 115.7 113 175776 114.5 8186 112.3 538388 61029425 444
2024-11-25 112.6 115.76 3.16 115.76 115.76 110.51 174397 115.76 11068 112.5 691543 78247837 679
2024-11-24 115.48 112.6 -2.88 112.6 116.4 112.55 194423 114 21709 112.6 299166 34233165 451
2024-11-21 114.5 115.48 0.98 115.48 116.48 113.94 188352 116.5 23730 115.11 1210796 139739985 910
2024-11-20 115.26 114.5 -0.76 114.5 116.55 113.78 230734 115 24031 114 588320 67541460 531
2024-11-19 114.1 115.26 1.16 115.26 116 114 226015 116 27621 115.1 357205 41230840 531
2024-11-18 117.01 114.1 -2.91 114.1 117.5 113.99 235837 114.1 20156 114.03 1091981 126359080 920
2024-11-17 116.3 117.01 0.71 117.01 117.5 115.5 216994 117.3 21689 116.5 500736 58420754 442
2024-11-14 114.02 116.3 2.28 116.3 118.69 114.2 181386 116.3 23979 116.05 1337707 155584384 766
2024-11-13 116 114.02 -1.98 114.02 117 113.8 184309 115 23158 114.02 302074 34703231 542
2024-11-12 115 116 1 116 116.01 113.52 174049 116.1 23761 116 883461 101921733 918
2024-11-11 114.25 115 0.75 115 116.39 114.29 151300 116 22587 114.65 346155 40027464 676
2024-11-10 118.98 114.25 -4.73 114.25 119 114.25 160123 116 24190 114.25 910396 105357782 1474
2024-11-07 116 118.98 2.98 118.98 118.98 116.11 165918 119 17289 118 1262403 148507157 1168
2024-11-06 114.45 116 1.55 116 117 113.12 108141 116.9 22395 115 1281578 147395550 1197
2024-11-05 111.26 114.45 3.19 114.45 117.4 111.51 214000 116 49894 114.05 2155471 247863722 2455
2024-10-24 102.45 101.9 -0.55 101.9 104.2 101.52 278507 103.75 36914 101.52 406125 41703246 1093
2024-10-23 106.03 102.45 -3.58 102.45 106.7 100.05 307504 105 45141 102.45 534903 55077939 1270
2024-10-22 106.35 106.03 -0.32 106.03 107.7 104.51 301515 106.8 42967 106.03 925772 98193145 1004
2024-10-21 105 106.35 1.35 106.35 108.95 102.25 294363 106.5 48425 106.35 874270 93512577 1436
2024-10-20 99 105 6 105 108 99.5 164582 105 65491 104.25 2128670 221826385 2538
2024-10-17 99.55 99 -0.55 99 101.8 98.52 158865 99.32 20407 99 355162 35293842 845
2024-10-15 100.3 100.8 0.5 100.8 102.88 99 119802 101.85 27291 100.02 581442 58756949 1078
2024-10-14 99 100.3 1.3 100.3 103.5 97.05 101346 102 21845 100.11 697618 70621129 1290
2024-10-13 99 99 0 99 105 99 79011 99.98 13401 99 1605111 163943441 2319
2024-10-10 107 99 -8 99 108.9 99 268157 106 42032 107.3 1963505 202403939 2612
2024-10-09 104.5 107 2.5 107 107 102 253069 107.66 31641 107 596658 62537709 1231
2024-10-08 108 104.5 -3.5 104.5 107.77 101.61 259733 104.89 26580 104.45 1619453 167893376 2450
2024-10-07 109 108 -1 108 110.9 106.11 390192 108 42172 106.8 661796 71795895 1659
2024-10-03 109 109 0 109 110.99 108.99 373397 110.96 37171 109 231113 25383876 729
2024-10-02 112.65 109 -3.65 109 112.49 108.02 379686 111.8 22734 109 1503663 165648829 2125
2024-10-01 116.94 112.65 -4.29 112.65 117 112.01 403427 115 26067 112.65 1169324 132634894 1444
2024-09-30 114 116.94 2.94 116.94 117 112 192587 116.94 24645 116 789768 91012916 891
2024-09-29 111.51 114 2.49 114 116.35 111.8 350030 115.99 27342 114 1348099 155161850 1447
2024-09-26 112.1 111.51 -0.59 111.51 114.9 111.1 336094 112.5 48903 111.51 569504 64471162 1261
2024-09-25 109.12 112.1 2.98 112.1 112.18 109.25 248094 112.5 48142 112 848039 94492879 884
2024-09-24 112 109.12 -2.88 109.12 112.78 109.05 257122 112 49718 109.1 785256 86390926 1308
2024-09-23 108.7 112 3.3 112 114.2 109 252393 112.8 60370 111.52 1159939 130048574 1714
2024-09-22 105.12 108.7 3.58 108.7 110.55 106.12 208438 109 59907 108.7 627827 68337158 1095
2024-09-19 108.2 105.12 -3.08 105.12 109.6 105.11 222946 106 45690 105.12 756275 81619405 1060
2024-09-18 99.2 108.2 9 108.2 109 99.2 233756 108.8 45270 107.01 2119451 223175412 3120
2024-09-17 99 99.2 0.2 99.2 101 99.05 292012 100 40683 99.2 389185 38872738 1046
2024-09-16 97.97 99 1.03 99 101.15 98 277795 100.85 47112 98.2 1745174 173970428 1875
2024-09-12 101.53 97.97 -3.56 97.97 103 97.97 208762 100 23536 97.6 528272 52712097 1474
2024-09-11 97.99 101.53 3.54 101.53 101.96 95 233975 101.53 45768 101.51 1696165 165881805 2363
2024-09-10 102.6 97.99 -4.61 97.99 102.6 97.34 280879 98.31 39091 97.7 2042738 201743302 2862
2024-09-09 102.01 102.6 0.59 102.6 105 100.12 244860 103.6 46383 102.6 851721 87333022 1718
2024-09-08 108.5 102.01 -6.49 102.01 108 101.8 345649 104 51533 102.01 1163210 120910857 2144
2024-09-05 106.98 108.5 1.52 108.5 109.8 107.11 219309 109.35 29681 109.26 988441 107440557 932
2024-09-04 105.01 106.98 1.97 106.98 109.81 104 287151 107 31096 106.5 920281 98467662 1194
2024-09-03 105 105.01 0.01 105.01 106.9 105 246131 105.5 43871 105.01 498852 52734405 845
2024-09-01 110.92 106.11 -4.81 106.11 112.8 105.6 253872 107.3 46946 106.11 1101713 119158851 1580
2024-08-29 108.8 110.92 2.12 110.92 110.92 105.12 135652 110.98 48617 109.8 2246238 243057021 2343
2024-08-28 97.6 108.8 11.2 108.8 109.22 98.01 187249 108.8 60008 108.6 2394287 250428613 2861
2024-08-27 97.51 97.6 0.09 97.6 99.44 97 282134 98.79 50657 97.6 491107 48108380 850
2024-08-26 103 97.51 -5.49 97.51 105.5 96.7 274961 101 58377 97.51 1873983 189683711 2582
2024-08-25 99 103 4 103 105 95.5 239065 104 84124 103 2313754 233205352 2576
2024-08-22 92.3 99 6.7 99 99 92.35 82695 99 112500 93.6 1584441 151511269 1153
2024-08-21 95.5 92.3 -3.2 92.3 96.5 92.23 288908 93 110566 92.3 1291575 121776695 1631
2024-08-20 93 95.5 2.5 95.5 95.8 93.05 276994 95.75 108095 95.5 934971 88286808 872
2024-08-19 92.99 93 0.01 93 94.75 91.8 281413 93.44 139526 93 450312 41771063 748
2024-08-18 91.05 92.99 1.94 92.99 93.48 91.11 228925 92.99 144745 92.61 541794 49944399 907
2024-08-15 91.88 91.05 -0.83 91.05 93.7 91 201382 93 136468 91.05 696681 64088317 1303
2024-08-14 92.05 91.88 -0.17 91.88 97 91 212301 92.1 211293 91.88 3060585 288482695 2379
2024-08-13 96.51 92.05 -4.46 92.05 94.99 91 265498 92.4 206604 92.05 2881964 267240861 3040
2024-08-12 97 96.51 -0.49 96.51 101.98 96.2 208172 99 106114 96.51 2844053 282129250 2385
2024-08-11 92.81 97 4.19 97 100 93.5 92938 97.2 76051 97 2613954 256251171 2081
2024-08-08 95.02 92.81 -2.21 92.81 99 92.5 98051 96 72565 92.33 4087071 391133047 3237
2024-08-07 85 95.02 10.02 95.02 95.02 85.11 89347 95.1 71086 95.02 5500784 493225965 3469
2024-08-06 82.7 85 2.3 85 85.45 82.75 538797 85.35 54565 85 1570683 132685287 1024
2024-08-05 85.06 82.7 -2.36 82.7 84.26 81.2 512594 83.09 39138 82.5 1373456 113801252 1399
2024-08-04 85.51 85.06 -0.45 85.06 86.19 83 545841 85.1 52818 85.06 1459916 123819234 1309
2024-08-01 82.3 85.51 3.21 85.51 87.1 82.11 588679 85.97 58204 85.51 4568872 390428834 2669
2024-07-31 82.3 82.3 0 82.3 82.8 82.12 520001 82.64 38331 82.1 980984 80907566 922
2024-07-30 80.32 82.3 1.98 82.3 83.4 80.3 679753 82.5 39050 82.2 1701411 139604228 1128
2024-07-29 80.02 80.32 0.3 80.32 82.3 79.99 649839 81.45 59590 80.32 1369150 110398327 1432
2024-07-28 81.16 80.02 -1.14 80.02 82 79.81 628781 80.2 68639 80.02 770159 61909343 1005
2024-07-24 83.2 81.16 -2.04 81.16 84.5 81.06 637156 82.3 81140 81.16 663822 54766934 1009
2024-07-23 83.27 83.2 -0.07 83.2 85 83.12 617705 84.5 54361 83.2 1171775 98429528 986
2024-07-22 84.7 83.27 -1.43 83.27 86.5 83.04 618117 84.2 65361 83.27 2769076 235728220 2243
2024-07-21 81.7 84.7 3 84.7 84.73 81.01 575664 84.7 63242 84.25 2512046 209660580 1498
2024-07-18 80.03 81.7 1.67 81.7 82 80.2 568344 81.7 67644 81.51 987726 80537443 1120
2024-07-17 79.96 80.03 0.07 80.03 80.5 79.51 618716 80.4 70980 80.03 937432 74962798 998
2024-07-16 80.77 79.96 -0.81 79.96 81.85 78.52 648022 80 79965 79.75 929341 74167185 1134
2024-07-15 80.6 80.77 0.17 80.77 82.5 80.7 661774 81.18 99898 80.77 897687 73021199 761
2024-07-14 82.1 80.6 -1.5 80.6 83.38 80.6 624031 83 70751 80.6 652656 53380326 1421
2024-07-10 86.51 82.1 -4.41 82.1 87 82 639012 83 82091 83.9 2369101 198557372 2327
2024-07-09 84 86.51 2.51 86.51 90 84 666275 87.4 95347 86.51 2332550 204716606 1447
2024-07-08 84.05 84 -0.05 84 85.5 82.05 544952 85 82607 83.22 695862 58310661 703
2024-07-07 84.68 84.05 -0.63 84.05 87 84 476333 85.5 60184 84.41 274249 23618269 593
2024-07-04 85.5 84.68 -0.82 84.68 86 84.15 387277 86 56202 84.68 208271 17730336 444
2024-07-03 84.15 85.5 1.35 85.5 90.5 84.15 427015 86.5 65229 85.3 927427 81228737 1341
2024-07-02 83.39 84.15 0.76 84.15 85.2 83.53 251641 84.9 59393 84.15 349993 29548547 656
2024-07-01 83.82 83.39 -0.43 83.39 84.9 83.39 232692 84 63957 83.39 858871 72217078 982
2024-06-27 85 83.82 -1.18 83.82 87 83.05 146174 84 79112 83.82 2346243 200035186 988
2024-06-26 85.5 85 -0.5 85 89.46 84.22 221563 85.55 91675 85 1485548 128731489 1478
2024-06-24 81.62 80.41 -1.21 80.41 82.25 79.92 347210 81 60034 80.41 1205170 97505051 1198
2024-06-23 78.5 81.62 3.12 81.62 82 79 290303 81.85 52731 81.5 950119 76933978 1525
2024-06-13 74.89 78.5 3.61 78.5 79 74.89 250218 79 53874 78.23 1430521 111579655 934
2024-06-12 75.93 74.89 -1.04 74.89 77.39 74.5 338639 75.6 54545 74.89 289009 21961288 463
2024-06-11 74.6 75.93 1.33 75.93 80 74.2 288282 76 46946 75.91 1433945 111167402 1208
2024-06-10 72 74.6 2.6 74.6 75.05 70.3 303567 74.87 50857 74.5 924432 68136204 1051
2024-06-09 72.5 72 -0.5 72 73 70.06 314951 70 26151 70.2 554734 39716830 624
2024-06-06 72.93 72.5 -0.43 72.5 73.89 71.9 301711 73 23608 72.5 440900 32062569 435
2024-06-05 75 72.93 -2.07 72.93 75 70.12 338674 73 18335 72.9 1170758 84935680 1215
2024-06-04 75.2 75 -0.2 75 76.5 75 276182 75.74 47183 74.69 235536 17780766 439
2024-06-03 75.1 75.2 0.1 75.2 76 75 300022 75.7 46390 75.2 974711 73668683 587
2024-06-02 75.6 75.1 -0.5 75.1 75.95 74.16 277622 75.5 33101 75.1 820288 61723106 912
2024-05-30 75.38 75.6 0.22 75.6 76 74 263045 76 29123 74.8 2735919 205538183 1305
2024-05-29 77.35 75.38 -1.97 75.38 77.6 74.1 339079 76.99 30924 76.33 1377034 104120108 1878
2024-05-28 77.27 77.35 0.08 77.35 78 73.62 323419 77.97 23379 77.35 858422 65396684 1167
2024-05-27 78.5 77.27 -1.23 77.27 79.75 77.26 324742 77.27 17744 77 1194077 94032096 1413
2024-05-26 75.55 78.5 2.95 78.5 79.4 76.8 184677 78.8 15016 78.15 2775308 216802557 2032
2024-05-23 74.1 75.55 1.45 75.55 77 73.9 248370 75.94 37531 75.06 989554 75456047 856
2024-05-22 75.02 74.1 -0.92 74.1 75.98 73.05 179887 74.15 40694 73.52 1021283 76037010 1244
2024-05-20 68.98 70 1.02 70 71.9 68.32 100147 70.4 65301 70 1569487 110604353 1544
2024-05-19 64 68.98 4.98 68.98 70.78 64.07 67355 69.16 66335 68.81 3228971 220541185 3312
2024-05-16 60.4 64 3.6 64 65 59.3 124479 64.35 73468 64 731348 45790227 1289
2024-05-15 60.83 60.4 -0.43 60.4 61.01 58.5 177337 60.4 58820 60 278941 16634450 634
2024-05-14 61 60.83 -0.17 60.83 61.99 60.25 182228 61 41952 60.8 227245 13894759 434
2024-04-30 61.5 57.15 -4.35 57.15 62.35 57 185487 58.49 33460 57.15 1077680 64100172 1190
2024-03-30 59.26 59.21 -0.05 59.21 60.44 59.01 82703 59.7 90886 59.1 158107 9412075 543
All data delayed 20 minutes during session

Copyright © TEA Computers All Rights Reserved 2020