helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع

Alexandria Containers and goods

Home > Market Statistics > Analysis > Companies > Alexandria Containers and goods

  • 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 %

Alexandria Containers and goods

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2024-12-03 22.88 22.36 -0.52 22.36 23.39 22.3 680676 22.9 131534 22.36 1269308 28874591 1315
2024-12-02 21.53 22.88 1.35 22.88 23.45 21.5 532041 22.99 194909 22.85 2225698 50818808 2389
2024-12-01 21 21.53 0.53 21.53 21.6 21.15 416143 21.55 102819 21.53 235760 5053430 509
2024-11-28 20.85 21 0.15 21 21 20.57 374602 21.25 65286 20.99 549579 11467933 697
2024-11-27 21.44 20.85 -0.59 20.85 21.5 20.75 537148 20.91 102187 20.8 547984 11520852 951
2024-11-26 23.02 21.44 -1.58 21.44 21.6 21.3 674847 21.5 93070 21.41 680000 14564967 1344
2024-11-25 23.5 23.02 -0.48 23.02 23.5 22.9 686764 23.4 46358 23.01 924728 21333350 1279
2024-11-24 24.01 23.5 -0.51 23.5 24.24 23.5 766512 23.8 83646 23.5 774845 18586077 855
2024-11-21 23.9 24.01 0.11 24.01 24.28 23.94 705615 24.1 150230 23.94 552234 13307323 853
2024-11-20 24.03 23.9 -0.13 23.9 24.14 23.9 813363 23.95 136916 23.88 407645 9788429 460
2024-11-19 24.05 24.03 -0.05 24 24.1 23.8 871731 23.9 151631 23.97 391928 9392642 490
2024-11-18 24.34 24.05 -0.29 24.05 24.4 24.02 901597 24.15 138420 24.02 263107 6352282 506
2024-11-17 24.48 24.34 -0.14 24.34 24.5 24.08 859177 24.38 187877 24.32 383781 9328871 613
2024-11-14 24 24.48 0.48 24.48 24.48 23.91 779431 24.49 170222 24.47 1269612 30822757 911
2024-11-13 23.7 24 0.3 24 24.04 23.75 863113 24 152725 23.86 951368 22804833 686
2024-11-12 23.94 23.7 -0.24 23.7 24 23.53 965007 23.89 166990 23.61 506182 12013420 700
2024-11-11 23.93 23.94 0.01 23.94 24.03 23.85 922027 24 223394 23.87 764544 18323237 614
2024-11-10 23.99 23.93 -0.06 23.93 24.21 23.72 909076 24 200385 23.9 371019 8895541 652
2024-11-07 23.92 23.99 0.07 23.99 24.21 23.95 754985 24 169990 23.97 914601 22019595 1091
2024-11-06 23.45 23.92 0.47 23.92 23.96 23.5 891670 23.95 187646 23.95 1418140 33735314 1178
2024-11-05 23.45 23.45 0 23.45 23.55 22.9 1001671 23.49 198991 23.31 826800 19281141 668
2024-10-24 21.94 22.25 0.31 22.25 22.6 21.97 485061 22.3 59771 22.25 1358660 30302889 930
2024-10-23 21.6 21.94 0.34 21.94 21.94 21.44 782665 21.94 124338 21.6 1578520 34267422 997
2024-10-22 21.36 21.6 0.24 21.6 21.75 21.35 972688 21.63 92129 21.6 1254113 26986992 998
2024-10-21 21.34 21.36 0.02 21.36 21.44 20.56 917882 21.44 81483 21.36 837712 17629383 967
2024-10-20 22 21.34 -0.66 21.34 22.05 21.28 1071849 21.88 73294 21.33 613929 13278240 837
2024-10-17 22.2 22 -0.2 22 22.4 21.85 1120387 22.19 133982 21.99 623516 13772804 991
2024-10-15 22.54 22.8 0.26 22.8 22.83 22.5 1282798 22.8 142243 22.73 1024255 23270039 761
2024-10-14 22.16 22.54 0.38 22.54 22.62 21.65 1323696 22.6 130812 22.41 1179203 26386861 1053
2024-10-13 22.39 22.16 -0.23 22.16 22.81 22.15 1225816 22.3 159428 22.16 1520063 34248233 1216
2024-10-10 22.11 22.39 0.28 22.39 22.54 22.16 1140265 22.47 180062 22.22 1889632 42308334 1265
2024-10-09 21.44 22.11 0.67 22.11 22.12 21.49 1312620 22.12 181828 22 1931463 42317471 1144
2024-10-08 21.81 21.44 -0.37 21.44 21.99 21.31 1325283 21.6 160869 21.44 2742101 59371159 1696
2024-10-07 21.66 21.81 0.15 21.81 22.13 21.5 1358226 22 317552 21.8 1694692 37047200 1921
2024-10-03 21.5 21.66 0.16 21.66 21.87 21.3 1046249 21.67 224788 21.66 1841956 39785087 2071
2024-10-02 22.55 21.5 -1.05 21.5 22.42 21.44 1281933 21.7 388751 21.47 3171581 69358678 2788
2024-10-01 22.91 22.55 -0.36 22.55 23.22 22.4 1268099 22.59 475225 22.51 2484248 56645465 2015
2024-09-30 22.52 22.91 0.39 22.91 23.15 22.59 1223255 23 339447 22.87 3453518 79089950 2419
2024-09-29 22.12 22.52 0.4 22.52 22.6 22.15 1050406 22.52 491139 22.5 2042349 45735833 1870
2024-09-26 21.5 22.12 0.62 22.12 22.28 21.48 1017548 22.13 283178 22.12 3037284 66649802 2344
2024-09-25 21.63 21.5 -0.13 21.5 21.75 21.45 1103993 21.67 201569 21.45 1916237 41333647 1216
2024-09-24 21.7 21.63 -0.07 21.63 21.82 21.59 1136267 21.7 326183 21.65 378539 8211823 583
2024-09-23 21.49 21.7 0.21 21.7 21.82 21.49 1122919 21.75 271242 21.66 1261407 27286184 1122
2024-09-22 21.28 21.49 0.21 21.49 21.56 21.29 990562 21.68 224506 22 977707 20992527 894
2024-09-19 21.66 21.28 -0.38 21.28 21.95 21.12 854050 21.6 223207 21.28 2191174 46917434 1729
2024-09-18 21.78 21.66 -0.12 21.66 21.94 21.53 814290 21.75 171906 21.66 539588 11718638 748
2024-09-17 22.2 21.78 -0.42 21.78 22.5 21.7 600929 21.94 134258 21.8 619852 13675924 1036
2024-09-16 44.05 44.4 0.35 44.4 45.35 43.9 538556 44.7 49353 44.35 907208 40610088 1601
2024-09-12 43.62 44.05 0.43 44.05 45.22 43.71 577806 44.16 109042 44.05 728220 32325118 1318
2024-09-11 43.36 43.62 0.26 43.62 43.88 42.8 506539 43.99 104752 43.62 391944 17012759 955
2024-09-10 44 43.36 -0.64 43.36 44.8 42.6 551661 44 103491 43.36 1876781 82505877 2133
2024-09-09 45.98 44 -1.98 44 46.3 44 588997 45.35 47535 44 2328095 105206045 2002
2024-09-08 46.12 45.98 -0.14 45.98 46.6 45.5 566408 46 89275 45.95 853595 39147210 1177
2024-09-05 46.49 46.12 -0.37 46.12 46.94 46 590268 46.15 101384 46.12 751492 34824862 1115
2024-09-04 46.74 46.49 -0.25 46.49 46.5 45.61 547070 46.5 142447 46.49 1605118 74214734 1503
2024-09-03 45.71 46.74 1.03 46.74 47.5 45.79 562751 47 130288 46.74 2800813 131445749 2216
2024-09-01 45.6 46.6 1 46.6 46.93 45.63 468060 46.62 108432 46.6 3104229 143664501 2669
2024-08-29 45.09 45.6 0.51 45.6 46.49 45.3 457624 45.68 83421 45.6 7104671 323113967 2638
2024-08-28 45.5 45.09 -0.41 45.09 45.9 45.09 437551 45.09 128141 45.05 979309 44353004 1329
2024-08-27 43.86 45.5 1.64 45.5 47.58 44.65 368874 45.9 107466 45.45 4911943 226312608 3608
2024-08-26 43.76 43.86 0.1 43.86 44.49 43.8 276582 44.3 111974 43.86 1009339 44534907 1610
2024-08-25 45 43.76 -1.24 43.76 45.46 43.76 255970 44.06 99720 43.76 1617691 71543991 2701
2024-08-22 45.06 45 -0.06 45 45.74 44.8 202201 45 94829 44.98 959707 43370935 1743
2024-08-21 46.9 45.06 -1.84 45.06 47.49 44.8 290753 45.5 77585 45.06 2471782 113010783 3652
2024-08-20 46.5 46.9 0.4 46.9 48 46.58 204820 46.99 98175 46.9 1441088 68072912 2168
2024-08-19 48.5 46.5 -2 46.5 48.5 46.26 179002 47 86918 46.5 1865017 87640577 3353
2024-08-18 50.36 48.5 -1.86 48.5 52.49 47.33 194111 49.49 62985 48.2 3747956 186602038 3660
2024-08-15 48.5 50.36 1.86 50.36 50.7 48.51 260362 50.49 64617 50.36 1475965 73168254 1916
2024-08-14 47.5 48.5 1 48.5 48.74 47.3 239440 48.55 66697 48.33 585259 28208708 909
2024-08-13 48 47.5 -0.5 47.5 48.94 47.02 205052 48 74449 47.3 770130 36819829 1133
2024-08-12 49.25 48 -1.25 48 49.99 47.7 225669 48.33 68090 48 1459744 71182958 2487
2024-08-11 46 49.25 3.25 49.25 49.9 46.5 176930 49.49 77316 49.25 2320601 112062757 2873
2024-08-08 45 46 1 46 46.4 44.42 314490 46 55145 45.8 440093 20135837 710
2024-08-07 44.6 45 0.4 45 45.39 44.2 291594 45.1 62390 44.9 263674 11819250 712
2024-08-06 43.82 44.6 0.88 44.7 45.31 43.55 280708 44.8 53279 45 328656 14700181 748
2024-08-05 44.72 43.82 -0.9 43.82 44.69 41.11 278345 44.5 34830 43.85 933373 40116359 2461
2024-08-04 46.66 44.72 -1.94 44.72 45.99 44.05 303336 45 23061 44.72 428644 19361910 878
2024-08-01 45.14 46.66 1.52 46.66 47.25 45.5 291805 46.6 63291 46.83 1218707 56982882 1753
2024-07-31 44 45.14 1.14 45.14 45.28 44.01 260422 45.18 58240 44.9 398037 17856697 1137
2024-07-30 44.4 44 -0.4 44 44.69 43.75 309556 44.3 45463 44 305741 13460037 884
2024-07-29 44.93 44.4 -0.53 44.4 45.6 44.19 322450 45.2 34866 44.3 449510 20147709 682
2024-07-28 45.78 44.93 -0.85 44.93 45.78 44.8 330696 45.25 60752 44.93 277947 12534561 732
2024-07-24 46.4 45.78 -0.62 45.78 46.67 45.7 325303 46.1 50943 45.8 183643 8476425 366
2024-07-23 46.47 46.4 -0.07 46.4 46.9 46 381258 46.67 33059 46.34 724278 33622496 854
2024-07-22 46.46 46.47 0.01 46.47 47.4 46.22 383437 46.5 35601 46.36 477612 22350205 758
2024-07-21 46.78 46.46 -0.32 46.46 46.85 45.9 394792 46.6 43166 46.44 327290 15189239 619
2024-07-18 46.48 46.78 0.3 46.78 47.47 46.31 386505 46.9 49593 46.6 371947 17436383 682
2024-07-17 46.21 46.48 0.27 46.48 46.95 46.21 414205 46.57 53982 46.5 424173 19741949 679
2024-07-16 44.72 46.21 1.49 46.21 46.45 44.97 376276 46.21 70700 46.12 552900 25466161 1002
2024-07-15 44.99 44.72 -0.27 44.72 45.56 44.52 366133 44.99 64855 44.72 164596 7403942 385
2024-07-14 45.79 44.99 -0.8 44.99 46.38 44.5 376620 44.99 62072 44.7 304996 13743961 869
2024-07-10 46.43 45.79 -0.64 45.79 46.97 45.71 407500 45.83 54104 45.79 266469 12258246 511
2024-07-09 46.66 46.43 -0.23 46.43 46.87 45.9 425758 46.43 45919 46.4 420206 19416827 617
2024-07-08 47.25 46.66 -0.59 46.66 47.85 46.2 474035 46.87 54537 46.6 447002 21000592 895
2024-07-07 47 47.25 0.25 47.25 47.44 46.64 445296 47.3 61159 47.25 628948 29620716 863
2024-07-04 46.2 47 0.8 47 47.4 46.2 383746 47 71951 46.7 566706 26527069 820
2024-07-03 46.9 46.2 -0.7 46.2 47.64 46.2 394586 46.35 72154 46.1 887541 41759196 1487
2024-07-02 43.87 46.9 3.03 46.9 46.96 43.7 283381 46.9 117072 46.65 1999782 91261668 3834
2024-07-01 44.02 43.87 -0.15 43.87 44.6 43.73 248472 44.2 80255 43.86 395867 17430408 857
2024-06-27 45.02 44.02 -1 44.02 45.25 43.4 188348 44.3 80723 44.02 749018 33430879 1257
2024-06-26 43 45.02 2.02 45.02 45.39 43.02 187589 45.02 155956 44.8 2864478 127760398 3342
2024-06-24 41.58 41.17 -0.41 41.17 41.95 40.71 241534 41.23 138912 41.17 851291 35305242 1218
2024-06-23 37.8 41.58 3.78 41.58 41.58 38 183443 41.58 157642 41.15 1975951 79735269 2298
2024-06-13 37.28 37.8 0.52 37.8 37.95 37.32 316269 37.95 105188 37.75 288475 10886095 552
2024-06-12 37.1 37.28 0.18 37.28 37.69 37.01 365266 37.75 139226 37.21 224988 8371897 444
2024-06-11 37.32 37.1 -0.22 37.1 38.45 37.1 346819 37.6 125244 37.06 295867 11164954 626
2024-06-10 37.3 37.32 0.02 37.32 37.6 36.81 319525 37.5 135507 37.32 307595 11475836 604
2024-06-09 38.9 37.3 -1.6 37.3 39.2 37.29 346495 37.31 123458 37.3 693761 26393846 1133
2024-06-06 38.77 38.9 0.13 38.9 40 38.5 304226 39 159259 38.6 879902 34407896 1117
2024-06-05 39.09 38.77 -0.32 38.77 40.47 36.6 345878 39 129997 38.8 1643741 64321617 2451
2024-06-04 37.34 39.09 1.75 39.09 39.15 37.34 255664 39.09 182456 38.93 732619 28333357 1315
2024-06-03 37.47 37.34 -0.13 37.34 37.94 37.2 226447 37.5 141413 37.27 160701 6030941 462
2024-06-02 37.59 37.47 -0.12 37.47 37.96 37.05 219803 37.5 125754 37.4 160756 6050487 530
2024-05-30 38 37.59 -0.41 37.59 38.39 36.8 227095 37.59 103743 37.52 417653 15634201 805
2024-05-29 38.14 38 -0.14 38 38.75 37.8 308954 38.15 153793 37.95 358027 13690392 637
2024-05-28 38 38.14 0.14 38.14 38.33 37 266140 38.25 116857 38.03 388210 14713525 861
2024-05-27 38.41 38 -0.41 38 39.19 38 276474 38.58 113694 38 546518 21078878 1111
2024-05-26 37.87 38.41 0.54 38.41 38.79 38 277939 38.5 104541 38.41 302539 11604089 602
2024-05-23 37.48 37.87 0.39 37.87 38.86 37.11 230706 38.15 138304 38 610083 23242211 1061
2024-05-22 38.34 37.48 -0.86 37.48 38.68 36.7 256218 37.55 137719 37.5 1008077 37687091 1407
2024-05-20 39.5 38.89 -0.61 38.89 40.98 38.6 181251 38.94 160142 38.89 2055124 81797910 2609
2024-05-19 34.5 39.5 5 39.5 39.55 34.99 93422 39.5 97262 39.4 2804735 105667009 3721
2024-05-16 32.82 34.5 1.68 34.5 34.5 32.95 81432 34.6 96575 34.4 623619 21140856 1235
2024-05-15 33.28 32.82 -0.46 32.82 33.65 32.45 109708 32.82 101012 32.72 403772 13287624 1161
2024-05-14 34.1 33.28 -0.82 33.28 34.32 33.25 147897 33.65 67870 33.27 461367 15521032 910
2024-04-30 34.87 32.9 -1.97 32.9 35.7 32.8 40296 33.16 31446 32.9 517911 17572765 1041
2024-03-30 35.9 34.2 -1.7 34.2 36.5 34 150772 34.45 83681 34.2 585813 20474354 1832
All data delayed 20 minutes during session

Copyright © TEA Computers All Rights Reserved 2020