helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع

Engineering Industries (ICON)

Home > Market Statistics > Analysis > Companies > Engineering Industries (ICON)

  • Egyptian for Developing Building Materials 0.387 0.404 0.04 %
  • Orascom Financial Holding 0.45 0.444 -0.01 %
  • Egyptians For Investment & Urban Development 0.219 0.218 0.00 %
  • Lotus For Agricultural Investments And Development 0.588 0.623 0.06 %
  • Heliopolis Housing 8.96 9.86 0.10 %
  • Orascom Investment Holding 0.505 0.506 0.00 %
  • Dice Sport & Casual Wear 2.29 2.32 0.01 %
  • Al Khair River For Development Agricultural Investment&Envir 0.538 0.546 0.01 %
  • Medinet Masr Housing 3.77 3.94 0.05 %
  • Premium Healthcare Group 1.37 1.35 -0.01 %
  • Belton Holding 2.34 2.35 0.00 %
  • Cairo Oils & Soap 0.239 0.241 0.01 %
  • Arabia Investments Holding 0.499 0.503 0.01 %
  • Atlas Investment & Food Industries 1.15 1.17 0.02 %
  • Palm Hills Development Company 6.56 6.65 0.01 %
  • Aspire Capital Holding for Financial Investments 0.242 0.244 0.01 %
  • Macro Group Pharmaceuticals -Macro Capital 2.21 2.19 -0.01 %
  • T M G Holding 52.72 53.34 0.01 %
  • Arab Developers Holding 0.329 0.331 0.01 %
  • Act Financial 3.5 3.5 0.00 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.3 3.23 -0.02 %
  • Fawry For Banking Technology And Electronic Payment 8.2 8.3 0.01 %
  • Emaar Misr for Development 6.8 6.93 0.02 %
  • Speed Medical 0.345 0.347 0.01 %
  • Citadel Capital - Common Shares 2.44 2.46 0.01 %
  • Egyptians Housing Development & Reconstruction 0.361 0.365 0.01 %
  • The Egyptian Modern Education Systems 0.358 0.352 -0.02 %
  • Arab for management Co. 0.943 0.95 0.01 %
  • Zahraa Maadi Investment & Development 3.14 3.21 0.02 %
  • El Kahera Housing 1.89 1.94 0.03 %
  • Raya Holding for Financial Investments 2.67 2.71 0.01 %
  • Industrial & Engineering Projects 0.25 0.252 0.01 %
  • Amer Group Holding 1.12 1.13 0.01 %
  • Ibnsina Pharma 6.5 6.45 -0.01 %
  • Elwadi For International Investment & Development 0.87 0.853 -0.02 %
  • South Valley Cement 3.35 3.43 0.02 %
  • Giza General Contracting 0.401 0.411 0.02 %
  • Digitize for Investment 2.89 2.87 -0.01 %
  • Upper Egypt Contracting 0.886 0.89 0.00 %
  • Arab Development & Real Estate Investment 1.37 1.42 0.04 %
  • International company For Medical Industries -ICMI 2.6 2.74 0.05 %
  • Arab Real Estate Investment (ALCO) 1.5 1.52 0.01 %
  • El Arabia Engineering Industries 1.24 1.27 0.02 %
  • Arab Valves Company 3.63 3.9 0.07 %
  • Medical Packaging Company 1.21 1.22 0.01 %
  • Sharkia National Food 5.75 5.81 0.01 %
  • Rubex Plastics 11.07 11.63 0.05 %
  • Alexandria Mineral Oils Company 7.54 7.8 0.03 %
  • International Co For Investment & Development 3.29 3.33 0.01 %
  • ARAB POLVARA SPINNING & WEAVING CO. 9.79 9.92 0.01 %
  • Misr National Steel - Ataqa 5.28 5.27 0.00 %
  • Pioneers Properties for Development 2.98 3 0.01 %
  • Credit Agricole Egypt 18.86 19.5 0.03 %
  • Oriental Weavers 23.3 23.7 0.02 %
  • Mansourah Poultry 1.52 1.55 0.02 %
  • Arab Gathering Investment 2.29 2.3 0.00 %
  • Egypt for Poultry 5.42 5.52 0.02 %
  • Taqa Arabia 11.77 11.75 0.00 %
  • Cooper for Commercial Investment and Real Estate Development 0.361 0.361 0.00 %
  • Integrated Engineering Group S.A.E 0.183 0.183 0.00 %
  • Mena Touristic & Real Estate Investment 4.17 4.2 0.01 %
  • Commercial International Bank (Egypt) CIB 75 75.27 0.00 %
  • Fitness Prime 1.68 1.65 -0.02 %
  • Arab Ceramics - Ceramica Remas 0.805 0.817 0.01 %
  • MM Group For Industry And International Trade 7.33 7.24 -0.01 %
  • Iron and steel for mines and quarries 3.77 3.79 0.01 %
  • Abou Kir Fertilizers 53.13 53.59 0.01 %
  • Sidi Kerir Petrochemicals 19.7 19.8 0.01 %
  • El Nasr Clothes & Textiles (Kabo) 4.08 4 -0.02 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.31 1.32 0.01 %
  • International Agricultural Products 20.5 20.78 0.01 %
  • Arab Aluminum 13.88 14.56 0.05 %
  • El Shams Housing & Urbanization 5.84 5.99 0.03 %
  • EFG Holding Group 19.45 19.65 0.01 %
  • Jadwa Industrial Development 4.11 4.28 0.04 %
  • Arab Cotton Ginning 7.97 7.97 0.00 %
  • Egypt Aluminum 125.96 130.48 0.04 %
  • Orascom Development Egypt 17.49 17.59 0.01 %
  • Egyptian Kuwaiti Holding LE 32 32.26 0.01 %
  • Remco for Touristic Villages Construction 3.25 3.26 0.00 %
  • Ceramic & Porcelain 10.61 10.66 0.00 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 3 3.2 0.07 %
  • Ismailia Misr Poultry 9.6 9.75 0.02 %
  • International Company For Fertilizers & Chemicals 9.98 10.13 0.02 %
  • Heibco for commercial investments & real estate development 4.08 3.69 -0.10 %
  • Al Tawfeek Leasing Company-A.T.LEASE 3.51 3.46 -0.01 %
  • Ismailia Development and Real Estate Co 19.62 19.4 -0.01 %
  • Raya Contact Center 6.95 7.1 0.02 %
  • Nasr Company for Civil Works 3.58 3.7 0.03 %
  • Prime Holding 0.656 0.656 0.00 %
  • Egyptian Real Estate Group 0.663 0.663 0.00 %
  • Egyptian Chemical Industries (Kima) 8.01 8.04 0.00 %
  • Lecico Egypt 28.9 28.99 0.00 %
  • Egyptian Transport (EGYTRANS) 5.1 5.11 0.00 %
  • Egyptian for Tourism Resorts 5.3 5.21 -0.02 %
  • A Capital Holding 2.6 2.6 0.00 %
  • Egyptian Electrical Cables 2.61 2.64 0.01 %
  • Alexandria Containers and goods 22.95 22.96 0.00 %
  • Al Moasher for Programming and Information Dissemination 3.04 3.1 0.02 %
  • Misr Fretilizers Production Company - Mopco 38.07 38.4 0.01 %
  • Egyptian Financial & Industrial 160.84 162 0.01 %
  • Ezz Steel 127.99 128.86 0.01 %
  • Ismailia National Food Industries 108.02 109.15 0.01 %
  • Northern Upper Egypt Development & Agricultural Production 2.18 2.21 0.01 %
  • Egyptian Iron & Steel 47.71 48.33 0.01 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 3.06 3.1 0.01 %
  • ELSWEDY CABLES 75.1 75.03 0.00 %
  • Arabian Cement Company 14.29 14.7 0.03 %
  • United Housing & Development 5.93 6.1 0.03 %
  • El Obour Real Estate Investment 7.8 8.12 0.04 %
  • Abu Dhabi Islamic Bank- Egypt 36.86 37.22 0.01 %
  • Tanmia for real estate investment 3.19 3.26 0.02 %
  • Extracted Oils 3.36 3.39 0.01 %
  • Six of October Development & Investment (SODIC) 52.4 53.44 0.02 %
  • E-Finance For Digital and Financial Investements SAE 17.48 17.5 0.00 %
  • El Ahram Co. For Printing And Packing 11.56 11.82 0.02 %
  • Canal Shipping Agencies 27.56 28.29 0.03 %
  • Export Development Bank of Egypt (EDBE) 16.94 16.9 0.00 %
  • Universal For Paper and Packaging Materials (Unipack 0.503 0.503 0.00 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.78 2.91 0.05 %
  • The United Bank 14.43 14.41 0.00 %
  • M.B Engineering 2.12 2.12 0.00 %
  • Union Pharmacist Company For Medical Services and Investment 3.22 3.07 -0.05 %
  • GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.07 1.07 0.00 %
  • Memphis Pharmaceuticals 48.35 49.32 0.02 %
  • Oden Financial Investments 1.66 1.66 0.00 %
  • Egyptian Media Production City 21.48 21.5 0.00 %
  • Cairo Investment & Real Estate Development CIRA Education 15.4 15.3 -0.01 %
  • Misr Cement (Qena) 21.78 21.72 0.00 %
  • Cleopatra Hospital Company 8.06 8.22 0.02 %
  • Suez Canal Bank 17.02 17.02 0.00 %
  • GB Corp 16.3 16.45 0.01 %
  • Asek Company for Mining - Ascom 33.52 33.5 0.00 %
  • El Ezz Porcelain (Gemma) 23.13 23.01 -0.01 %
  • Al Baraka Bank Egypt 12.03 12.18 0.01 %
  • Osool ESB Securities Brokerage 0.711 0.711 0.00 %
  • Nozha International Hospital 8.08 8.08 0.00 %
  • Arab Pharmaceuticals 139.4 139.4 0.00 %
  • Sharm Dreams Co. for Tourism Investment 15.92 16 0.01 %
  • Rikaz Holding for Financial Investments 2.05 2.05 0.00 %
  • Gharbia Islamic Housing Development 30.83 31.26 0.01 %
  • El Ahli Investment and Development 28.01 28.86 0.03 %
  • Engineering Industries (ICON) 23.51 23.63 0.01 %
  • Eastern Company 27.52 27.5 0.00 %
  • C I Capital Holding 5.74 5.74 0.00 %
  • Egyptian International Pharmaceuticals (EIPICO) 45.24 45.4 0.00 %
  • Faisal Islamic Bank of Egypt 38.27 37.61 -0.02 %
  • Development & Engineering Consultants 55.31 60.87 0.10 %
  • Cairo Poultry 13.5 13.75 0.02 %
  • Obour Land For Food Industries 18.49 18.52 0.00 %
  • Alexandria Spinning & Weaving (SPINALEX) 9.15 9.15 0.00 %
  • Telecom Egypt 34 34 0.00 %
  • Gulf Canadian Real Estate Investment Co. 46.96 46.22 -0.02 %
  • Egyptian Kuwaiti Holding LE 0.794 0.797 0.00 %
  • Sinai Cement 27.62 27.99 0.01 %
  • Samad Misr -EGYFERT 97.31 95.29 -0.02 %
  • Arabian Food Industries DOMTY 26.94 27.07 0.00 %
  • Qatar National Bank - QNB 32.29 32.13 0.00 %
  • Misr Hotels 28.44 29.77 0.05 %
  • Nile Pharmaceuticals 51.07 53.01 0.04 %
  • Kafr El Zayat Pesticides 11.65 11.65 0.00 %
  • Golden Textiles & Clothes Wool 26.23 26.47 0.01 %
  • Edita Food Industries S.A.E 27.16 27.25 0.00 %
  • Misr Chemical Industries 26.48 26.86 0.01 %
  • International Business Corporation For Trading and Agencies 2.8 2.8 0.00 %
  • Natural Gas & Mining Project (Egypt Gas) 39.35 39.59 0.01 %
  • Delta Sugar 47.54 47.97 0.01 %
  • Orascom Construction PLC 255.16 257.84 0.01 %
  • Wadi Kom Ombo Land Reclamation 98.17 101.58 0.03 %
  • Juhayna Food Industries 31.96 31.96 0.00 %
  • Alexandria New Medical Center 18.75 18.75 0.00 %
  • General Company For Land Reclamation,Development & Reconstru 52.43 54.84 0.05 %
  • Barbary Investment Group ( BIG) 0.143 0.143 0.00 %
  • Contact Financial Holding 4.4 4.4 0.00 %
  • El Arabia for Land Reclamation 69.85 76.51 0.10 %
  • National Housing for Professional Syndicates 47.82 47.82 0.00 %
  • Acrow Misr 63.72 63.72 0.00 %
  • Rakta Paper Manufacturing 30.85 30.85 0.00 %
  • B Investments Holding S . A . E 25 25 0.00 %
  • Taaleem Management Services 10.23 10.23 0.00 %
  • Glaxo Smith Kline 37.11 37.11 0.00 %
  • TransOceans Tours 0.038 0.038 0.00 %
  • Maridive & oil services 0.364 0.364 0.00 %
  • Mohandes Insurance 23.69 23.69 0.00 %
  • Alexandria Flour Mills 25.73 25.73 0.00 %
  • Grand Capital 10.95 10.95 0.00 %
  • Sues Canal Company For Technology Settling 83.87 83.87 0.00 %
  • Housing & Development Bank 51.72 51.72 0.00 %
  • Egyptian Arabian (cmar) Securities Brokerage EAC 4.44 4.44 0.00 %
  • First Investment Company And Real Estate Development 2.21 2.21 0.00 %
  • EGX 30 INDEX ETF 32.54 32.54 0.00 %
  • Misr Kuwait Investment & Trading Co. 4.98 4.98 0.00 %
  • Cairo Educational Services 32.98 32.98 0.00 %
  • Alexandria National Company for Financial Investment 22.39 22.39 0.00 %
  • Saudi Egyptian Investment & Finance 74.61 74.61 0.00 %
  • AJWA for Food Industries company Egypt 94.48 94.48 0.00 %
  • El Nasr For Manufacturing Agricultural Crops 23.89 23.89 0.00 %
  • Misr Beni Suef Cement 57.02 57.02 0.00 %
  • Naeem Holding 0.141 0.141 0.00 %
  • BID El badr investment and development 1.58 1.58 0.00 %
  • South Cairo & Giza Mills & Bakeries 73.98 73.98 0.00 %
  • October Pharma 109.14 109.14 0.00 %
  • Middle Egypt Flour Mills 58.17 58.17 0.00 %
  • Egyptian Gulf Bank 0.268 0.268 0.00 %
  • Middle & West Delta Flour Mills 329.68 329.68 0.00 %
  • Vertika for Industry & Trade 1.57 1.57 0.00 %
  • Golden Coast Company 1.15 1.15 0.00 %
  • Faisal Islamic Bank of Egypt 1.09 1.09 0.00 %
  • Misr Oils & Soap 56.49 56.49 0.00 %
  • Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
  • East Delta Flour Mills 229.12 229.12 0.00 %
  • Cairo Pharmaceuticals 93.98 93.98 0.00 %
  • Alexandria Pharmaceuticals 341.77 341.77 0.00 %
  • Upper Egypt Flour Mills 269.84 269.84 0.00 %
  • General Silos & Storage 156.18 156.18 0.00 %
  • El Kahera El Watania Investment 29.95 29.95 0.00 %
  • Pyramisa Hotels 119.13 119.13 0.00 %
  • Reacap Financial Investments 6.55 6.55 0.00 %
  • Minapharm Pharmaceuticals 169.76 169.76 0.00 %

Engineering Industries (ICON)

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2025-01-14 23.56 23.51 -0.06 23.5 23.95 22.81 234913 23.8 2485 23.5 195615 4549679 180
2025-01-13 24.12 23.56 -0.56 23.56 24.63 23.51 221939 23.78 2849 23.35 232667 5613029 242
2025-01-12 24.51 24.12 -0.39 24.12 24.51 24.1 231299 24.47 3523 24.1 110910 2691375 187
2025-01-09 24.2 24.51 0.31 24.51 24.99 24.15 243779 24.59 3298 24.43 443687 10945190 430
2025-01-08 24.16 24.2 0.04 24.2 24.9 23.9 226894 24.43 6187 24.15 388338 9487577 373
2025-01-06 24.5 24.16 -0.34 24.16 24.69 24.02 118224 24.7 6431 24.08 207530 5038155 225
2025-01-05 23.7 24.5 0.8 24.5 24.6 23.41 126448 24.69 7177 23.91 525269 12711187 466
2025-01-02 23.01 23.7 0.69 23.7 23.97 23.18 151536 23.8 16086 23.7 155829 3665623 201
2024-12-31 22.95 23.01 0.06 23.01 23.2 22.7 187765 23.15 6757 23 188176 4315147 207
2024-12-30 23.23 22.95 -0.28 22.95 23.68 22.86 205234 23.19 18722 22.88 68920 1587220 131
2024-12-29 23.34 23.23 -0.11 23.23 23.57 23.1 202976 23.52 16428 23.16 74136 1726424 139
2024-12-26 23.47 23.34 -0.13 23.34 23.7 23.25 202822 23.56 22940 23.3 112907 2643107 145
2024-12-25 23.7 23.47 -0.23 23.47 24.29 23.41 218460 23.99 8026 23.42 304983 7257375 282
2024-12-24 23.91 23.7 -0.21 23.7 24.1 23.45 212974 23.9 7460 23.64 194223 4598857 200
2024-12-23 24.12 23.91 -0.21 23.91 24.32 23.86 223263 23.95 10051 23.91 266866 6406095 190
2024-12-22 24.18 24.12 -0.06 24.12 24.59 24.01 222328 24.2 19105 24.12 136233 3303142 147
2024-12-19 24.39 24.18 -0.21 24.18 24.57 23.85 183359 24.4 32282 24.18 148325 3584237 188
2024-12-18 24.88 24.39 -0.52 24.36 25.3 24.25 201867 24.9 26198 24.36 291424 7197629 282
2024-12-17 25.18 24.88 -0.3 24.88 25.27 24.83 197935 25.01 18862 24.78 269755 6744002 259
2024-12-16 25.19 25.18 -0.08 25.11 25.4 25.03 169553 25.4 24880 25.07 191082 4812919 210
2024-12-15 25.13 25.19 0.06 25.19 25.71 24.96 154445 25.39 21011 25.08 384652 9740332 403
2024-12-12 24.91 25.13 0.22 25.13 25.79 24.91 123752 25.37 30893 25.08 772103 19632352 805
2024-12-11 24.78 24.91 0.13 24.91 25.19 24.77 153470 25.15 30937 24.78 319854 7982062 343
2024-12-10 24.97 24.78 -0.19 24.78 25.45 24.72 144237 24.94 30685 24.76 490307 12289305 545
2024-12-09 24.86 24.97 0.11 24.97 25.65 24.9 151472 25.5 27473 24.97 601824 15162985 490
2024-12-08 25.36 24.86 -0.5 24.86 25.72 24.82 145972 24.87 20151 24.86 466439 11750570 520
2024-12-05 25.61 25.36 -0.25 25.36 25.8 25.25 141018 25.39 25356 25.35 666348 16971678 549
2024-12-04 26.2 25.61 -0.59 25.61 26.5 25.5 177356 26.43 23603 25.6 661068 17154295 681
2024-12-03 26.42 26.2 -0.22 26.2 26.92 26.01 165303 26.8 27391 26.2 1181914 31210975 841
2024-12-02 26.2 26.42 0.22 26.42 27.1 26.1 104984 26.75 50763 26.42 937881 24923217 803
2024-12-01 26.7 26.2 -0.5 26.2 27.4 26.08 88591 27 32415 26.2 1224264 32794100 1114
2024-11-28 24.85 26.7 1.85 26.7 26.73 24.81 76157 26.78 55711 26.55 2104289 54627861 1434
2024-11-27 25.5 24.85 -0.65 24.85 26 24.6 241124 25.9 26065 24.85 1174624 29841637 901
2024-11-26 24 25.5 1.5 25.5 25.7 24 251798 25.67 43224 25.5 1796013 45176005 1412
2024-11-25 24.19 24 -0.19 24 24.5 23.82 279369 24.1 37474 23.77 486950 11723324 456
2024-11-24 23.78 24.19 0.41 24.19 24.9 23.8 257069 24.5 52294 24.1 616705 15004847 744
2024-11-21 24.07 23.78 -0.29 23.78 24.46 23.52 228657 23.85 40255 23.78 812969 19461319 834
2024-11-20 24.81 24.07 -0.74 24.07 25.59 24.01 162030 24.48 54561 24.07 1686554 41631875 1971
2024-11-19 22.42 24.81 2.39 24.81 25.99 22.06 50803 25 66351 24.81 3882800 95114401 3396
2024-11-18 22.94 22.42 -0.52 22.42 23.1 22.36 364391 22.87 41107 22.31 199529 4520369 265
2024-11-17 22.53 22.94 0.41 22.94 23.44 22.56 251895 23 43608 22.91 492599 11372273 558
2024-11-14 22.79 22.53 -0.26 22.53 23.04 22.42 192920 22.77 45632 22.51 410106 9292496 411
2024-11-13 21.79 22.79 1 22.79 23.25 21.95 188699 23.04 61934 22.79 2347611 53544024 1951
2024-11-12 21.39 21.79 0.4 21.79 21.99 21.33 221709 22 40292 21.75 500953 10911144 466
2024-11-11 21.33 21.39 0.06 21.39 21.59 21.3 210175 21.49 50278 21.34 120859 2589844 164
2024-11-10 21.49 21.33 -0.16 21.33 21.75 21.21 217128 21.64 72317 21.26 134363 2879994 254
2024-11-07 21.02 21.49 0.47 21.49 21.8 21.15 188579 21.64 62923 21.32 437438 9393886 451
2024-11-06 21.29 21.02 -0.27 21.02 21.63 20.95 166170 21.5 100219 21 469851 9965690 484
2024-11-05 21.78 21.29 -0.49 21.29 22 20.3 174424 21.63 29141 21.1 1026445 21568519 658
2024-10-24 22.9 22.7 -0.2 22.7 23.15 22.17 142426 22.9 25517 22.55 457292 10331575 428
2024-10-23 21.97 22.9 0.93 22.9 22.9 22.11 148875 22.95 28606 22.69 537361 12162762 594
2024-10-22 21.6 21.97 0.4 22 22.25 21.51 143682 22.3 18050 21.76 257340 5654775 356
2024-10-21 21 21.6 0.6 21.6 21.64 20.8 146080 21.69 21614 21.6 153332 3261766 186
2024-10-20 20.95 21 0.05 21 21.74 20.8 146544 21.5 16609 20.8 318835 6830708 330
2024-10-17 21.01 20.95 -0.06 20.95 21.41 20.71 129809 20.8 16159 20.88 97983 2057599 102
2024-10-15 20.32 21.15 0.83 21.15 21.33 20.5 97948 21.44 12116 21 173092 3628316 195
2024-10-14 20.33 20.32 0.07 20.4 21 20.03 101664 20.4 13362 20.3 81458 1657422 149
2024-10-13 20.77 20.33 -0.44 20.33 21.1 20.19 121555 20.64 9912 20.19 61317 1258362 159
2024-10-10 21.19 20.77 -0.42 20.77 21.5 20.65 159488 21.17 7881 20.67 96718 2035788 178
2024-10-09 21.04 21.19 0.34 21.38 21.65 21.06 170123 21.47 17864 21.4 50178 1064004 140
2024-10-08 21.71 21.04 -0.67 21.04 21.88 20.82 172492 21.25 22871 21.25 140915 2997284 256
2024-10-07 21.86 21.71 -0.15 21.71 22.23 21.66 159625 21.97 16316 21.66 76429 1669990 182
2024-10-03 21.94 21.86 -0.08 21.86 22.3 21.63 169419 21.94 23767 21.86 113055 2487448 171
2024-10-02 22.46 21.94 -0.52 21.94 22.53 21.7 175638 21.94 12004 21.76 172476 3821675 253
2024-10-01 22.47 22.46 -0.01 22.46 22.75 22.42 180485 22.59 16865 22.43 121647 2740170 187
2024-09-30 22.63 22.47 -0.16 22.47 22.8 22.42 195107 22.53 25097 22.51 160195 3609632 225
2024-09-29 22.74 22.63 -0.11 22.63 22.89 22.61 228703 22.8 21680 22.61 101319 2297710 154
2024-09-26 23 22.74 -0.26 22.74 22.99 22.72 197006 22.9 29514 22.74 137897 3150315 154
2024-09-25 22.61 23 0.39 23 23.15 22.51 170663 23.14 32658 22.75 278927 6378978 270
2024-09-24 22.8 22.61 -0.19 22.61 22.94 22.55 159577 22.92 37305 22.61 135520 3079599 173
2024-09-23 22.74 22.8 0.06 22.8 23.3 22.47 139192 23.07 31347 22.62 380576 8677551 341
2024-09-22 22.76 22.74 -0.02 22.74 23.3 22.66 143796 22.9 39827 22.76 289377 6637429 301
2024-09-19 22.53 22.76 0.23 22.76 23.2 22.46 137409 22.99 28496 22.66 161595 3678727 190
2024-09-18 22.73 22.53 -0.2 22.53 23 22.25 147291 23 23854 22.53 212620 4815920 235
2024-09-17 23.17 22.73 -0.44 22.73 23.8 22.61 129546 23.4 14615 22.66 387448 8993729 446
2024-09-16 22.96 23.17 0.21 23.17 24.79 23.06 118390 23.95 22955 23.18 1990596 47932644 1723
2024-09-12 21.55 22.96 1.41 22.96 22.96 21.65 151861 22.98 19030 22.9 791960 17855441 735
2024-09-11 21.4 21.55 0.15 21.55 21.75 20.8 182478 21.6 41463 21.5 202384 4302447 254
2024-09-10 21.82 21.4 -0.42 21.4 22.2 21.36 202018 21.75 11427 21.4 187122 4040418 218
2024-09-09 21.63 21.82 0.13 21.76 22.2 21.63 182181 22.13 36569 21.85 136371 2988505 177
2024-09-08 22.5 21.63 -0.87 21.63 22.5 21.5 218990 22.5 8797 21.71 276656 6072832 382
2024-09-05 22.82 22.5 -0.32 22.5 23.14 22.48 218515 22.52 13165 22.53 255289 5792928 271
2024-09-04 23.3 22.82 -0.48 22.82 23.39 22.7 198465 23.15 15567 22.85 351680 8074941 376
2024-09-03 22.68 23.3 0.62 23.3 23.33 22.7 140038 23.33 13089 23.2 514912 11860556 517
2024-09-01 22.61 23.41 0.8 23.41 24.5 22.85 62465 23.81 27483 23.15 2084536 49677837 1638
2024-08-29 22.28 22.61 0.33 22.61 23 22.03 69470 22.75 24974 22.75 837534 18990231 763
2024-08-28 22.35 22.28 -0.04 22.31 22.6 22.05 137294 22.24 12339 22.11 228069 5066103 311
2024-08-27 22.09 22.35 0.26 22.35 22.85 22.25 100693 22.7 12296 22.3 547676 12349492 467
2024-08-26 22.2 22.09 -0.11 22.09 22.49 21.81 49446 22.4 17238 22.02 757377 16705635 467
2024-08-25 21.7 22.2 0.5 22.2 23.1 22.13 61433 22.5 22339 22.2 1516735 34180052 1226
2024-08-22 21.44 21.7 0.26 21.7 22.65 21.5 46931 21.79 15946 21.7 1802695 39822635 1235
2024-08-21 21.31 21.44 0.13 21.44 21.76 21.2 139304 21.5 27130 21.3 506809 10917381 430
2024-08-20 20.84 21.31 0.47 21.31 21.49 21.1 142316 21.43 26983 21.12 429791 9153400 439
2024-08-19 20.83 20.84 0.01 20.84 21.12 20.7 127296 21 30660 20.66 274443 5731793 219
2024-08-18 21.17 20.83 -0.34 20.83 21.5 20.8 114427 21 32517 20.82 358138 7574079 352
2024-08-15 20.3 21.17 0.87 21.17 21.4 20.43 132706 21.35 18851 21 607885 12766602 506
2024-08-14 20.33 20.3 -0.03 20.3 20.77 20.3 146659 20.65 27131 20.3 143761 2939116 141
2024-08-13 20.82 20.33 -0.49 20.33 20.96 20.3 129086 20.8 27119 20.33 212185 4351412 262
2024-08-12 20.66 20.82 0.16 20.82 21.24 20.7 124451 21.13 25424 20.77 502320 10539348 432
2024-08-11 20.39 20.66 0.41 20.8 20.95 20.5 141335 20.85 21828 20.8 260949 5400799 261
2024-08-08 20.19 20.39 0.2 20.39 20.86 20.18 109543 20.64 10213 20 388266 7939949 376
2024-08-07 19.69 20.19 0.5 20.19 20.24 19.73 87259 20.25 26979 20.19 463671 9287747 402
2024-08-06 18.99 19.69 0.7 19.69 19.76 19.02 86585 19.97 20260 19.69 411059 7978582 326
2024-08-05 20.25 18.99 -1.26 18.99 20 18 117619 19 21538 18.86 598382 11298994 564
2024-08-04 21.4 20.25 -1.15 20.25 21.2 20.25 106600 20.58 34433 20.25 762246 15684809 687
2024-08-01 21.3 21.4 0.1 21.4 22.3 21.3 106826 21.97 33602 21.38 1229709 26891384 815
2024-07-31 20.89 21.3 0.41 21.3 21.42 20.89 173381 21.45 24841 21.3 574069 12145104 440
2024-07-30 20.84 20.89 0.05 20.89 21.23 20.83 165843 20.99 26287 20.89 875876 18402796 594
2024-07-29 20.37 20.84 0.47 20.84 21.1 20.4 248513 20.93 33005 20.84 888140 18506917 630
2024-07-28 20.15 20.37 0.22 20.37 20.7 20.12 178989 20.79 30022 20.33 562313 11441143 384
2024-07-24 20.62 20.15 -0.47 20.15 20.88 20 138149 20.56 24633 20.55 886681 18025034 531
2024-07-23 20.85 20.62 -0.23 20.62 21 20.46 143665 20.9 38130 20.62 1010698 20940223 706
2024-07-22 20.16 20.85 0.69 20.85 21.4 20.16 81972 21 53430 20.82 2080529 43384420 1228
2024-07-21 19.9 20.16 0.26 20.16 20.9 19.91 150700 20.49 33078 20.13 1165698 23684515 839
2024-07-18 20.19 19.9 -0.29 19.9 20.58 19.86 127103 20.19 13171 19.9 507734 10208000 510
2024-07-17 20.1 20.19 0.09 20.19 20.6 19.85 157836 20.19 25273 20.12 725836 14638838 501
2024-07-16 18.8 20.1 1.3 20.1 20.49 19 119360 20.2 14614 20.01 1404814 27959185 1253
2024-07-15 18.86 18.8 -0.06 18.8 19.25 18.69 164790 18.86 9494 18.6 231810 4393531 261
2024-07-14 19.15 18.86 -0.29 18.86 19.45 18.76 191712 19.3 9180 18.75 367721 7043483 344
2024-07-10 18.84 19.15 0.31 19.15 19.46 18.9 163039 19.25 25376 19.15 492690 9434063 495
2024-07-09 18.49 18.84 0.35 18.84 18.98 18.4 189105 18.84 42565 18.8 316572 5939026 355
2024-07-08 18.38 18.49 0.11 18.49 18.85 18.3 141088 18.64 33470 18.65 211574 3932746 316
2024-07-07 18.5 18.38 -0.12 18.38 19.5 18.12 149698 18.7 42008 18.68 606680 11420816 824
2024-07-04 18.99 18.5 -0.49 18.5 19.05 18.45 91407 18.76 34557 18.55 417989 7834775 658
2024-07-03 19.62 18.99 -0.63 18.99 19.95 18.83 96813 19.25 66948 19 362368 6982889 566
2024-07-02 20 19.62 -0.38 19.62 20.75 19.45 109567 20 42517 19.6 372041 7410850 517
2024-07-01 20.24 20 -0.24 20 20.7 20 53360 20.6 57475 20 158250 3203489 329
2024-06-27 18.62 20.24 1.62 20.24 21 18.63 30703 20.2 61712 20.6 1124154 22853285 1292
2024-06-26 18.97 18.62 -0.35 18.62 19.1 18.3 92505 18.63 49278 18.62 194819 3640485 318
2024-06-24 20.67 20.11 -0.56 20.11 20.93 20.03 92138 20.11 6317 20.03 386551 7856379 569
2024-06-23 20 20.67 0.67 20.67 21.02 20 86901 20.75 26435 20.8 466182 9655978 594
2024-06-13 19.38 20 0.62 20 20 19.02 59096 20 25749 19.31 314062 6128995 357
2024-06-12 19.63 19.38 -0.25 19.38 21 19.08 81203 19.4 23997 19.36 1456617 29210780 1131
2024-06-11 16.87 19.63 2.76 19.63 19.7 16.91 10106 19.65 23677 19.1 1535238 28721477 1036
2024-06-10 16.97 16.87 -0.07 16.9 17 16.75 63276 17 22074 17 95652 1618707 108
2024-06-09 17.04 16.97 -0.07 16.97 17.25 16.94 68027 17.17 19330 16.91 128524 2189526 176
2024-06-06 17.06 17.04 -0.02 17.04 17.55 17 63037 17.49 28512 17.19 91328 1579667 168
2024-06-05 17.49 17.06 -0.43 17.06 17.77 16.5 81058 17.5 16833 16.88 122151 2083245 198
2024-06-04 17.41 17.49 -0.04 17.37 17.78 17.05 79250 17.63 26203 17.33 199068 3471909 144
2024-06-03 17.44 17.41 -0.03 17.41 17.91 17.36 70755 17.4 27629 17.38 183192 3225519 196
2024-06-02 17.45 17.44 -0.01 17.44 18 17.33 56211 17.45 31577 17.33 160399 2829862 207
2024-05-30 17.28 17.45 0.17 17.45 18.1 17.25 50119 17.6 22109 17.45 447320 7911735 477
2024-05-29 17.18 17.28 0.1 17.28 17.75 17.08 72145 17.49 28945 17.18 341358 5953292 300
2024-05-28 16.91 17.18 0.27 17.18 17.6 16.5 82740 17.38 29043 17.19 332952 5697177 415
2024-05-27 16.76 16.91 0.15 16.91 17.04 16.58 71212 16.97 13224 16.64 361671 6072911 335
2024-05-26 16.51 16.76 0.25 16.76 17.2 16.5 69564 16.93 15654 16.76 249397 4193680 275
2024-05-23 16.3 16.51 0.21 16.51 16.93 16.3 69421 16.67 26388 16.51 129350 2148558 200
2024-05-22 16.41 16.3 -0.1 16.31 16.65 16.25 66568 16.31 23685 16.32 78081 1281061 127
2024-05-20 16.49 16.49 0.02 16.51 16.98 16.37 34739 16.5 25868 16.46 198138 3296661 280
2024-05-19 15.83 16.49 0.66 16.49 16.99 16 28019 16.7 28365 16.45 338198 5612773 500
2024-05-16 15.42 15.83 0.41 15.83 16 15.3 25939 15.98 26424 15.78 96020 1516534 164
2024-05-15 15.44 15.42 -0.16 15.28 16 15.11 33071 15.79 24991 15.3 114765 1797368 205
2024-05-14 15.72 15.44 -0.28 15.44 16.1 15.35 34078 15.5 27967 15.44 92830 1442990 159
2024-04-30 15.78 14.91 -0.87 14.91 16.01 14.9 20870 15.68 9301 14.01 278449 4267150 321
2024-03-30 21.45 20.66 -0.79 20.66 21.85 20.25 58518 21.25 26573 20.63 300993 6268438 555
All data delayed 20 minutes during session

Copyright © TEA Computers All Rights Reserved 2020