helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع

Arab Aluminum

Home > Market Statistics > Analysis > Companies > Arab Aluminum

  • 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 %

Arab Aluminum

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2024-12-03 14.74 14.91 0.17 14.91 15.22 14.8 181647 15 88180 14.89 550717 8236905 337
2024-12-02 14.71 14.74 0.03 14.74 15.08 14.72 163587 14.86 87181 14.71 265925 3961986 251
2024-12-01 14.8 14.71 -0.09 14.71 15.23 14.63 136148 14.9 95990 14.7 380245 5680339 357
2024-11-28 14.01 14.8 0.79 14.8 15.15 14 118258 15 43625 14.8 1864723 27632786 1269
2024-11-27 14.2 14.01 -0.19 14.01 14.6 14 209283 14.25 42411 14 224229 3212660 242
2024-11-26 13.86 14.2 0.34 14.2 14.4 13.84 216698 14.4 43115 14.18 262270 3727190 194
2024-11-25 13.99 13.86 -0.19 13.8 14 13.7 185430 13.8 33592 13.75 47453 657865 122
2024-11-24 14.17 13.99 -0.25 13.92 14.29 13.9 200106 14.15 68742 13.92 51609 724407 91
2024-11-21 14.19 14.17 -0.02 14.17 14.4 14 244186 14.29 14475 14.17 114411 1620090 113
2024-11-20 14.3 14.19 -0.11 14.19 14.42 14.01 238150 14.48 37983 14.13 100393 1431006 95
2024-11-19 14.09 14.3 0.21 14.3 14.38 13.8 220639 14.49 37524 13.92 168618 2377070 182
2024-11-18 14.74 14.09 -0.65 14.09 14.74 14 282613 14.49 50600 14.21 145558 2085087 212
2024-11-17 14.67 14.74 0.07 14.74 14.85 14.65 295237 14.85 32110 14.65 120757 1782257 135
2024-11-14 14.69 14.67 -0.04 14.65 14.99 14.6 240144 14.85 33630 14.76 289191 4280420 190
2024-11-13 14.7 14.69 -0.01 14.69 14.89 14.54 282627 14.79 19473 14.5 221854 3265676 167
2024-11-12 15 14.7 -0.3 14.7 15 14.7 250451 14.95 15800 14.67 228605 3378769 191
2024-11-11 14.92 15 0.08 15 15.12 14.83 201296 15 31621 14.94 210448 3145422 186
2024-11-10 14.7 14.92 0.22 14.92 15.4 14.75 179332 15.1 25712 14.91 707672 10680697 523
2024-11-07 14.74 14.7 -0.04 14.7 14.89 14.6 155780 14.8 54710 14.68 143353 2108767 151
2024-11-06 14.72 14.74 0.02 14.74 14.89 14.7 181985 14.86 67188 14.75 128794 1900417 131
2024-11-05 14.79 14.72 -0.07 14.72 15.08 14.7 172097 14.8 39463 14.7 140521 2084335 144
2024-10-24 13.96 13.89 -0.07 13.89 14.25 13.82 187170 14 319200 13.83 549298 7728604 478
2024-10-23 13.65 13.96 0.31 13.96 14.23 13.54 197515 14.1 322683 13.85 990326 13907748 575
2024-10-22 13.7 13.65 -0.05 13.65 14.05 13.62 170669 13.84 37832 13.62 498438 6890564 337
2024-10-21 13.43 13.7 0.27 13.7 13.71 13.21 198090 13.73 13416 13.54 355301 4815481 329
2024-10-20 13.02 13.43 0.41 13.43 13.77 12.92 186347 13.5 20380 13.43 622266 8377199 585
2024-10-17 12.85 13.02 0.17 13.02 13.1 12.5 138285 13.1 8376 12.71 103261 1328722 146
2024-10-15 12.85 13 0.15 13 13.06 12.83 185343 13 17133 12.92 80414 1042903 110
2024-10-14 12.97 12.85 -0.16 12.81 13 12.71 163034 12.9 24846 12.81 109608 1409546 123
2024-10-13 13.02 12.97 -0.05 12.97 13.15 12.84 157294 13.14 16659 12.83 86239 1120160 140
2024-10-10 13.05 13.02 -0.03 13.02 13.3 13 150620 13.22 22881 13 129690 1699812 168
2024-10-09 13.21 13.05 0.04 13.25 13.49 13 143756 13.5 28449 13.12 158214 2093874 187
2024-10-08 13.61 13.21 -0.4 13.21 13.75 13.06 170220 13.34 18344 13.35 170607 2295169 227
2024-10-07 13.46 13.61 0.15 13.61 13.9 13.49 194559 13.75 37494 13.51 361954 4974356 258
2024-10-03 13.39 13.46 0.07 13.46 13.63 13.4 192251 13.56 30991 13.35 175224 2366734 154
2024-10-02 13.61 13.39 -0.22 13.39 13.75 13.3 202236 13.37 36561 13.36 171221 2311024 217
2024-10-01 13.89 13.61 -0.28 13.61 13.99 13.51 196475 13.78 25361 13.61 312321 4295725 317
2024-09-30 13.89 13.89 0 13.89 14.19 13.72 205276 13.95 32981 13.83 835499 11700898 643
2024-09-29 13.37 13.89 0.52 13.89 13.97 13.4 238108 13.9 55862 13.9 990560 13608053 610
2024-09-26 13.45 13.37 -0.08 13.37 13.75 13.34 225936 13.56 21471 13.37 237874 3222679 237
2024-09-25 13.35 13.45 0.04 13.39 13.55 13.35 295482 13.48 39183 13.39 63631 853766 80
2024-09-24 13.36 13.35 -0.01 13.35 13.6 13.31 251756 13.6 30543 13.24 117761 1584115 129
2024-09-23 13.46 13.36 -0.07 13.39 13.65 13.22 212587 13.39 28212 13.5 65731 880704 97
2024-09-22 13.38 13.46 0.08 13.46 13.8 13.32 237683 13.5 33742 13.37 259036 3504511 231
2024-09-19 12.97 13.38 0.41 13.38 13.48 12.92 200813 13.43 42445 13.27 315488 4193143 255
2024-09-18 12.9 12.97 0.07 12.97 13.1 12.9 245937 13.18 30353 12.9 103571 1345184 97
2024-09-17 13.12 12.9 -0.22 12.9 13.2 12.9 254883 13.17 32578 12.85 73071 947115 107
2024-09-16 13.18 13.12 -0.06 13.12 13.54 13.06 227177 13.5 47703 13.1 104483 1385512 152
2024-09-12 13.1 13.18 0.08 13.18 13.37 13.03 219421 13.37 31372 13.16 137292 1814032 121
2024-09-11 13.01 13.1 0.07 13.08 13.24 12.86 230028 13.24 40678 13.1 133805 1744308 150
2024-09-10 13.33 13.01 -0.32 13.01 13.52 12.81 276436 13.17 26602 13.15 197377 2584657 184
2024-09-09 13.35 13.33 -0.02 13.33 13.64 13.25 248899 13.43 33354 13.33 249406 3336146 206
2024-09-08 13.69 13.35 -0.34 13.35 14 13.3 187067 13.68 32917 13.31 299273 4105917 226
2024-09-05 13.55 13.69 0.14 13.69 14.13 13.64 176504 13.9 33645 13.67 797172 11069379 460
2024-09-04 13.7 13.55 -0.15 13.55 13.89 13.21 222603 13.65 26620 13.56 385254 5240804 263
2024-09-03 13.4 13.7 0.3 13.7 14.02 13.4 159209 13.89 25750 13.7 1007653 13888008 684
2024-09-01 13.05 13.21 0.16 13.21 13.38 13.1 165233 13.3 45748 13.18 213337 2822392 216
2024-08-29 13.15 13.05 -0.1 13.05 13.28 13.01 161035 13.13 100941 13.07 191489 2516604 193
2024-08-28 13.05 13.15 0.1 13.15 13.27 13.11 184147 13.2 34126 13.13 270775 3573354 223
2024-08-27 12.78 13.05 0.23 13.01 13.27 12.8 219504 13.2 41457 13.01 360699 4726191 368
2024-08-26 12.95 12.78 -0.17 12.78 13.1 12.75 191289 13 38006 12.76 134770 1737967 202
2024-08-25 12.82 12.95 0.13 12.95 13.2 12.85 163980 13.1 39803 12.96 67029 867066 136
2024-08-22 12.94 12.82 -0.12 12.82 13.29 12.75 125805 13 26100 12.85 274983 3602018 345
2024-08-21 13.12 12.94 -0.18 12.94 13.27 12.9 177215 13.13 25729 12.91 161196 2104121 223
2024-08-20 13.08 13.12 0.04 13.12 13.3 13 181137 13.22 33593 13.3 148580 1953394 289
2024-08-19 13.17 13.08 -0.09 13.08 13.33 13.05 189539 13.1 60891 13.06 182279 2401682 360
2024-08-18 13.04 13.17 0.13 13.17 13.4 13.12 202191 13.22 47262 13.15 313767 4163917 449
2024-08-15 13.01 13.04 0.03 13.04 13.4 13 158233 13.25 35348 13.11 222393 2930078 375
2024-08-14 12.93 13.01 0.08 13.01 13.38 12.93 161630 13.2 21259 13 270015 3539868 386
2024-08-13 13.1 12.93 -0.17 12.93 13.4 12.92 127704 13.17 21813 12.9 226373 2965802 262
2024-08-12 13.18 13.1 -0.08 13.1 13.65 12.9 155755 13.47 32228 13.07 712356 9456044 607
2024-08-11 12.94 13.18 0.24 13.18 13.45 13.06 147818 13.26 45434 13.18 385459 5089741 377
2024-08-08 12.71 12.94 0.23 12.94 13.44 12.51 92915 13.25 24784 12.88 574034 7410345 431
2024-08-07 12.3 12.71 0.41 12.71 12.75 12.2 139311 12.7 26020 12.42 263593 3299511 233
2024-08-06 12.1 12.3 0.3 12.4 12.53 12.15 180544 12.46 25883 12.36 108631 1343537 137
2024-08-05 12.8 12.1 -0.75 12.05 12.69 11.55 265135 12.05 28203 12.05 253139 3040033 311
2024-08-04 13.5 12.8 -0.7 12.8 13.4 12.75 197328 13.04 26346 12.8 248133 3219942 346
2024-08-01 13.93 13.5 -0.43 13.5 14.21 13.4 135185 13.8 23503 13.5 644895 8934675 547
2024-07-31 13.6 13.93 0.33 13.93 14.2 13.65 167979 13.99 119836 13.93 1001507 13978684 737
2024-07-30 13.1 13.6 0.5 13.6 13.78 13.14 200498 13.65 81682 13.5 1262438 17196826 867
2024-07-29 13.09 13.1 0.01 13.1 13.5 13.03 251060 13.34 40745 13.09 409582 5434003 328
2024-07-28 12.92 13.09 0.13 13.05 13.39 12.92 261721 13.3 25793 13.05 294577 3869494 285
2024-07-24 12.99 12.92 -0.07 12.92 13.17 12.9 189669 13 38091 12.93 148430 1923549 146
2024-07-23 13.09 12.99 -0.09 13 13.15 12.85 247054 13.12 35248 12.95 267966 3479973 235
2024-07-22 13.17 13.09 -0.14 13.03 13.4 13.01 243090 13.25 45970 13.2 283843 3740541 298
2024-07-21 13.28 13.17 -0.11 13.17 13.58 13.03 95190 13.4 39261 13.1 336163 4471847 341
2024-07-18 13.22 13.28 0.06 13.28 13.65 13.25 75291 13.59 38715 13.28 879496 11822655 661
2024-07-17 12.62 13.22 0.6 13.22 13.55 12.6 122088 13.4 31018 13.06 1018089 13476126 604
2024-07-16 12.61 12.62 0.01 12.62 12.75 12.53 122004 12.85 82137 12.7 172987 2179407 150
2024-07-15 12.81 12.61 -0.2 12.61 12.96 12.6 168128 12.83 88542 12.6 195108 2483369 183
2024-07-14 12.79 12.81 0.02 12.81 13.45 12.6 144430 13.03 108620 12.79 430279 5611403 435
2024-07-10 12.53 12.79 0.26 12.79 13.16 12.53 142659 13.1 35217 12.76 665639 8596877 567
2024-07-09 12.48 12.53 0.05 12.53 12.7 12.41 107631 12.7 26974 12.41 218304 2736158 229
2024-07-08 12.37 12.48 0.11 12.48 13.5 12.42 126719 12.9 47892 12.6 1023561 13334743 1014
2024-07-07 11.52 12.37 0.85 12.37 12.4 11.5 77589 12.49 61141 12.16 869092 10504287 665
2024-07-04 11.58 11.52 -0.06 11.52 11.75 11.5 72783 11.57 32039 11.5 91768 1061907 103
2024-07-03 11.71 11.58 -0.13 11.58 11.85 11.51 115188 11.64 35211 11.58 107560 1256369 151
2024-07-02 11.75 11.71 -0.04 11.71 11.98 11.63 112568 11.8 38948 11.71 133660 1579904 187
2024-07-01 11.6 11.75 0.15 11.75 11.9 11.6 81706 11.8 41545 11.7 114960 1351818 175
2024-06-27 11.67 11.6 -0.07 11.6 11.88 11.51 66788 11.94 50378 11.66 118108 1380177 180
2024-06-26 11.55 11.67 0.12 11.67 12 11.58 73814 11.95 51485 11.75 304709 3604517 377
2024-06-24 11.01 11.62 0.61 11.62 11.93 11.1 62202 11.76 33660 11.58 515329 6020672 552
2024-06-23 10.72 11.01 0.33 11.05 11.09 10.81 56282 11.1 38004 11.05 153766 1688046 182
2024-06-13 10.54 10.72 0.18 10.72 10.85 10.46 54806 10.95 26517 10.8 152988 1636355 156
2024-06-12 10.52 10.54 0.01 10.53 10.75 10.5 59699 10.74 35184 10.54 103974 1101278 113
2024-06-11 10.81 10.52 -0.29 10.52 10.95 10.41 50289 10.85 35775 10.5 160226 1721053 169
2024-06-10 10.33 10.81 0.48 10.81 11.1 9.87 35330 10.9 21080 10.22 307715 3295095 263
2024-06-09 10.85 10.33 -0.52 10.33 10.87 9.64 92339 10.3 29389 10.25 165395 1718138 198
2024-06-06 10.88 10.85 -0.03 10.85 11.15 10.8 82204 11 22348 10.81 67093 731036 104
2024-06-05 11.18 10.88 -0.04 11.14 11.3 10.7 102206 11.34 18173 10.8 168566 1844756 213
2024-06-04 11.17 11.18 -0.02 11.15 11.44 11.03 102572 11.37 33423 11.11 113732 1278293 144
2024-06-03 11.54 11.17 -0.37 11.17 11.69 11.03 106449 11.49 20664 11.15 107031 1207872 139
2024-06-02 11.67 11.54 -0.13 11.54 11.97 11.38 138798 12 15765 11.4 100081 1160371 130
2024-05-30 11.7 11.67 -0.03 11.67 12.29 11.51 81429 11.89 24701 11.71 305235 3632282 291
2024-05-29 11.83 11.7 -0.13 11.7 12 11.62 78433 11.8 44638 11.6 124962 1478683 139
2024-05-28 11.97 11.83 -0.14 11.83 12.1 11.26 79199 11.95 19084 11.8 143979 1695063 189
2024-05-27 12.01 11.97 -0.04 11.97 12.21 11.91 76145 12.15 21017 11.95 214093 2584095 199
2024-05-26 11.9 12.01 0.11 12.01 12.2 11.8 56179 12.19 30995 11.91 99062 1184571 137
2024-05-23 11.93 11.9 -0.03 11.9 12.35 11.85 62104 12.2 23736 11.81 226757 2728795 214
2024-05-22 11.82 11.93 0.11 11.93 12.19 11.8 70699 12.1 48130 11.86 97331 1162571 137
2024-05-20 11.33 12.2 0.87 12.2 12.9 10.97 35494 12.35 44149 12.2 580666 7081158 636
2024-05-19 10.81 11.33 0.57 11.38 11.39 10.96 21142 11.4 56629 11.17 246437 2759437 312
2024-05-16 10.49 10.81 0.32 10.81 10.97 10.5 20379 10.9 30676 10.7 295013 3162213 264
2024-05-15 10.35 10.49 0.15 10.5 10.6 10.22 24840 10.58 41779 10.5 154383 1604346 168
2024-05-14 10.74 10.35 -0.39 10.35 10.98 10.16 29296 10.6 34197 10.32 237237 2533834 277
2024-04-30 12.2 10.96 -1.24 10.96 12.44 10.81 30519 11.5 4541 10.81 83829 968101 138
2024-03-30 12.55 12.54 -0.1 12.45 12.94 12.31 13406 13 31339 12.46 49658 622630 112
All data delayed 20 minutes during session

Copyright © TEA Computers All Rights Reserved 2020