helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع

Canal Shipping Agencies

Home > Market Statistics > Analysis > Companies > Canal Shipping Agencies

  • Al Khair River For Development Agricultural Investment&Envir 0.635 0.65 0.02 %
  • Egyptian for Developing Building Materials 0.739 0.764 0.03 %
  • Lotus For Agricultural Investments And Development 0.725 0.751 0.04 %
  • Industrial & Engineering Projects 0.293 0.303 0.03 %
  • Arab Developers Holding 0.395 0.38 -0.04 %
  • Cairo Oils & Soap 0.266 0.27 0.02 %
  • Dice Sport & Casual Wear 2.53 2.71 0.07 %
  • Speed Medical 0.412 0.402 -0.02 %
  • Orascom Financial Holding 0.455 0.434 -0.05 %
  • Orascom Investment Holding 0.537 0.521 -0.03 %
  • Egyptians For Investment & Urban Development 0.239 0.234 -0.02 %
  • South Valley Cement 4.92 5.23 0.06 %
  • The Egyptian Modern Education Systems 0.398 0.412 0.04 %
  • Amer Group Holding 1.25 1.25 0.00 %
  • Aspire Capital Holding for Financial Investments 0.264 0.27 0.02 %
  • Egyptians Housing Development & Reconstruction 0.394 0.379 -0.04 %
  • Premium Healthcare Group 1.14 1.04 -0.09 %
  • Citadel Capital - Common Shares 2.73 2.7 -0.01 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.6 3.73 0.04 %
  • Cooper for Commercial Investment and Real Estate Development 0.406 0.395 -0.03 %
  • Heliopolis Housing 11.04 10.76 -0.03 %
  • Raya Holding for Financial Investments 2.62 2.64 0.01 %
  • Belton Holding 2.47 2.4 -0.03 %
  • Egyptian Chemical Industries (Kima) 8.03 8.74 0.09 %
  • Arabia Investments Holding 0.528 0.521 -0.01 %
  • Misr National Steel - Ataqa 5.75 5.73 0.00 %
  • EFG Holding Group 21.4 21.7 0.01 %
  • Iron and steel for mines and quarries 4.3 4.29 0.00 %
  • Palm Hills Development Company 6.55 6.51 -0.01 %
  • Extracted Oils 3.64 3.87 0.06 %
  • Atlas Investment & Food Industries 1.13 1.1 -0.03 %
  • Northern Upper Egypt Development & Agricultural Production 2.46 2.55 0.04 %
  • El Arabia Engineering Industries 1.31 1.33 0.02 %
  • Upper Egypt Contracting 0.921 0.929 0.01 %
  • Medinet Masr Housing 4.07 4.07 0.00 %
  • Ibnsina Pharma 6.76 6.9 0.02 %
  • Misr Cement (Qena) 25.6 27.63 0.08 %
  • Arabian Cement Company 20.07 20.05 0.00 %
  • Arab Valves Company 4.21 4.69 0.11 %
  • Arab Ceramics - Ceramica Remas 0.856 0.837 -0.02 %
  • Act Financial 3.52 3.45 -0.02 %
  • Egyptian Transport (EGYTRANS) 5.2 5.18 0.00 %
  • Mansourah Poultry 1.78 1.74 -0.02 %
  • Macro Group Pharmaceuticals -Macro Capital 2.12 2.1 -0.01 %
  • Giza General Contracting 0.432 0.423 -0.02 %
  • Cairo Investment & Real Estate Development CIRA Education 15.96 16.6 0.04 %
  • Universal For Paper and Packaging Materials (Unipack 0.541 0.542 0.00 %
  • Alexandria Mineral Oils Company 8 8.04 0.00 %
  • Egyptian Real Estate Group 0.688 0.676 -0.02 %
  • T M G Holding 54.67 54 -0.01 %
  • Egyptian Media Production City 23.8 23.8 0.00 %
  • Arab Real Estate Investment (ALCO) 1.6 1.63 0.02 %
  • Fawry For Banking Technology And Electronic Payment 8.6 8.47 -0.02 %
  • Medical Packaging Company 1.28 1.27 -0.01 %
  • Orascom Development Egypt 17.9 17.81 -0.01 %
  • Emaar Misr for Development 6.93 6.86 -0.01 %
  • Arab for management Co. 0.967 0.968 0.00 %
  • MM Group For Industry And International Trade 7.55 7.4 -0.02 %
  • GB Corp 16.75 16.61 -0.01 %
  • Barbary Investment Group ( BIG) 0.153 0.152 -0.01 %
  • Oden Financial Investments 1.73 1.73 0.00 %
  • El Kahera Housing 1.93 1.94 0.01 %
  • Arab Gathering Investment 2.45 2.45 0.00 %
  • Oriental Weavers 25.24 25.1 -0.01 %
  • El Nasr Clothes & Textiles (Kabo) 4.78 4.83 0.01 %
  • Elwadi For International Investment & Development 0.838 0.835 0.00 %
  • Zahraa Maadi Investment & Development 3.4 3.4 0.00 %
  • Al Moasher for Programming and Information Dissemination 2.92 2.84 -0.03 %
  • Arab Cotton Ginning 8.1 8.05 -0.01 %
  • Abou Kir Fertilizers 55.89 55.7 0.00 %
  • Mena Touristic & Real Estate Investment 4.57 4.65 0.02 %
  • Digitize for Investment 2.85 2.73 -0.04 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 3.16 3.13 -0.01 %
  • Sidi Kerir Petrochemicals 19.91 20.23 0.02 %
  • Ceramic & Porcelain 11.27 11.03 -0.02 %
  • E-Finance For Digital and Financial Investements SAE 18.11 18 -0.01 %
  • Taqa Arabia 12.28 12.22 0.00 %
  • Egyptian Electrical Cables 2.66 2.64 -0.01 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.34 1.32 -0.01 %
  • Fitness Prime 1.62 1.61 -0.01 %
  • Egyptian Kuwaiti Holding LE 31 30.59 -0.01 %
  • Abu Dhabi Islamic Bank- Egypt 38 38.7 0.02 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 3.12 3.05 -0.02 %
  • Ezz Steel 133.61 133 0.00 %
  • Al Tawfeek Leasing Company-A.T.LEASE 3.49 3.46 -0.01 %
  • M.B Engineering 2.21 2.18 -0.01 %
  • Integrated Engineering Group S.A.E 0.209 0.209 0.00 %
  • Taaleem Management Services 11.26 11.33 0.01 %
  • Arab Development & Real Estate Investment 1.24 1.22 -0.02 %
  • Canal Shipping Agencies 25.47 25.25 -0.01 %
  • Commercial International Bank (Egypt) CIB 76.2 76.35 0.00 %
  • A Capital Holding 2.67 2.61 -0.02 %
  • Jadwa Industrial Development 4.5 4.38 -0.03 %
  • B Investments Holding S . A . E 24 23.8 -0.01 %
  • Remco for Touristic Villages Construction 3.25 3.23 -0.01 %
  • El Shams Housing & Urbanization 6.14 6.07 -0.01 %
  • Egypt for Poultry 5.49 5.31 -0.03 %
  • Pioneers Properties for Development 3.29 3.26 -0.01 %
  • Lecico Egypt 31.06 31.06 0.00 %
  • Sinai Cement 33.16 33.7 0.02 %
  • Juhayna Food Industries 35.03 35.58 0.02 %
  • Sharkia National Food 6.1 6.04 -0.01 %
  • Contact Financial Holding 4.25 4.29 0.01 %
  • Alexandria Containers and goods 22.87 22.7 -0.01 %
  • Sharm Dreams Co. for Tourism Investment 16.13 16.32 0.01 %
  • El Ezz Porcelain (Gemma) 26.53 26.03 -0.02 %
  • International company For Medical Industries -ICMI 2.58 2.5 -0.03 %
  • Misr Fretilizers Production Company - Mopco 40.89 40.71 0.00 %
  • C I Capital Holding 6.03 6 0.00 %
  • International Company For Fertilizers & Chemicals 12.11 12.03 -0.01 %
  • ELSWEDY CABLES 82.9 81.01 -0.02 %
  • Eastern Company 29.13 28.51 -0.02 %
  • Cleopatra Hospital Company 8.35 8.15 -0.02 %
  • Tanmia for real estate investment 3.29 3.29 0.00 %
  • Raya Contact Center 7.11 7.08 0.00 %
  • Egyptian for Tourism Resorts 5.11 5.12 0.00 %
  • Nasr Company for Civil Works 3.81 3.77 -0.01 %
  • The United Bank 14.43 14.44 0.00 %
  • Ismailia Misr Poultry 10.13 9.98 -0.01 %
  • International Agricultural Products 21.05 21.06 0.00 %
  • Misr Hotels 29.24 30.99 0.06 %
  • Obour Land For Food Industries 18.62 18.48 -0.01 %
  • Nozha International Hospital 8.49 8.54 0.01 %
  • Edita Food Industries S.A.E 27.99 27.78 -0.01 %
  • Suez Canal Bank 16.68 17 0.02 %
  • Maridive & oil services 0.36 0.364 0.01 %
  • Telecom Egypt 34.16 33.74 -0.01 %
  • Kafr El Zayat Pesticides 11.71 11.66 0.00 %
  • El Ahram Co. For Printing And Packing 10.62 10.52 -0.01 %
  • Egyptian Iron & Steel 47.84 48 0.00 %
  • Credit Agricole Egypt 18.82 18.75 0.00 %
  • Egypt Aluminum 152.9 157.58 0.03 %
  • International Co For Investment & Development 3.5 3.39 -0.03 %
  • Six of October Development & Investment (SODIC) 61.45 61.8 0.01 %
  • GITEX for commercial and industrial investments 0.037 0.037 0.00 %
  • Export Development Bank of Egypt (EDBE) 17.05 17.11 0.00 %
  • Rubex Plastics 11.78 11.06 -0.06 %
  • Cairo Poultry 15.05 15.05 0.00 %
  • Egyptian International Pharmaceuticals (EIPICO) 44.52 45.21 0.02 %
  • Qatar National Bank - QNB 30.07 30.91 0.03 %
  • First Investment Company And Real Estate Development 2.08 2.09 0.00 %
  • International Business Corporation For Trading and Agencies 2.44 2.39 -0.02 %
  • Delta Sugar 49.43 49.58 0.00 %
  • Egyptian Kuwaiti Holding LE 0.795 0.791 -0.01 %
  • Egyptian Arabian (cmar) Securities Brokerage EAC 4.33 4.25 -0.02 %
  • Arab Aluminum 13.88 13.9 0.00 %
  • El Obour Real Estate Investment 7.94 7.9 -0.01 %
  • Asek Company for Mining - Ascom 34.97 34.91 0.00 %
  • Golden Coast Company 1.1 1.1 0.00 %
  • Ismailia Development and Real Estate Co 18.72 18.71 0.00 %
  • Engineering Industries (ICON) 23.66 23.76 0.00 %
  • Memphis Pharmaceuticals 57.88 58.22 0.01 %
  • Faisal Islamic Bank of Egypt 1.09 1.07 -0.02 %
  • Natural Gas & Mining Project (Egypt Gas) 41.58 41.29 -0.01 %
  • Prime Holding 0.661 0.661 0.00 %
  • ARAB POLVARA SPINNING & WEAVING CO. 8.8 8.66 -0.02 %
  • Union Pharmacist Company For Medical Services and Investment 3.08 3.18 0.03 %
  • Cairo Educational Services 30.02 33.51 0.12 %
  • Misr Chemical Industries 28.5 28.78 0.01 %
  • Osool ESB Securities Brokerage 0.765 0.765 0.00 %
  • BID El badr investment and development 1.58 1.58 0.00 %
  • Al Baraka Bank Egypt 11.98 12.01 0.00 %
  • Gulf Canadian Real Estate Investment Co. 42.3 42.4 0.00 %
  • Faisal Islamic Bank of Egypt 37.57 37.49 0.00 %
  • Arabian Food Industries DOMTY 27.33 27.09 -0.01 %
  • Orascom Construction PLC 263.57 265.92 0.01 %
  • Rakta Paper Manufacturing 24.62 23.47 -0.05 %
  • Egyptian Gulf Bank 0.284 0.286 0.01 %
  • Misr Kuwait Investment & Trading Co. 3.3 3.27 -0.01 %
  • Ismailia National Food Industries 87.42 87.06 0.00 %
  • El Ahli Investment and Development 29.17 29.25 0.00 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.75 2.75 0.00 %
  • Rikaz Holding for Financial Investments 1.93 1.93 0.00 %
  • Egyptian Financial & Industrial 159.49 161.56 0.01 %
  • Gharbia Islamic Housing Development 28.51 27.83 -0.02 %
  • AJWA for Food Industries company Egypt 102.8 103.68 0.01 %
  • Heibco for commercial investments & real estate development 3.81 3.8 0.00 %
  • United Housing & Development 5.99 5.99 0.00 %
  • Housing & Development Bank 51.94 51.56 -0.01 %
  • GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.08 1.08 0.00 %
  • Reacap Financial Investments 6.4 6.4 0.00 %
  • Alexandria Flour Mills 25.56 25.4 -0.01 %
  • Development & Engineering Consultants 63.02 61 -0.03 %
  • Misr Beni Suef Cement 74.28 75.49 0.02 %
  • Golden Textiles & Clothes Wool 26.97 26.96 0.00 %
  • Naeem Holding 0.145 0.145 0.00 %
  • Grand Capital 10.49 10.49 0.00 %
  • Nile Pharmaceuticals 53.22 52.64 -0.01 %
  • Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
  • Alexandria Spinning & Weaving (SPINALEX) 9.35 9.35 0.00 %
  • Glaxo Smith Kline 38.16 38.14 0.00 %
  • Wadi Kom Ombo Land Reclamation 96.34 97.85 0.02 %
  • General Company For Land Reclamation,Development & Reconstru 49.82 49.47 -0.01 %
  • Alexandria National Company for Financial Investment 21.82 21.82 0.00 %
  • El Nasr For Manufacturing Agricultural Crops 27.3 27.3 0.00 %
  • Mohandes Insurance 24.77 24.77 0.00 %
  • Alexandria New Medical Center 18.28 18.28 0.00 %
  • El Orouba Securities Brokerage 1.15 1.15 0.00 %
  • Samad Misr -EGYFERT 93.53 93.43 0.00 %
  • National Housing for Professional Syndicates 47.01 47.05 0.00 %
  • Rowad Tourism (Al Rowad) 27.62 27.62 0.00 %
  • Concrete Fashion Group for Investments 0.138 0.138 0.00 %
  • Misr Oils & Soap 56.89 56.89 0.00 %
  • El Arabia for Land Reclamation 69.29 69.29 0.00 %
  • Acrow Misr 63.59 63.59 0.00 %
  • Egyptian Satellites (NileSat) 6.95 7 0.01 %
  • General Silos & Storage 150.83 152.15 0.01 %
  • EGX 30 INDEX ETF 33.77 33.77 0.00 %
  • Sues Canal Company For Technology Settling 87.88 87.88 0.00 %
  • Cairo Pharmaceuticals 100.98 100.98 0.00 %
  • Middle Egypt Flour Mills 51.75 51.75 0.00 %
  • Upper Egypt Flour Mills 228.52 228.52 0.00 %
  • Golden Pyramids Plaza 1.25 1.25 0.00 %
  • Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
  • UTOPIA 31.24 31.24 0.00 %
  • El Kahera El Watania Investment 29.95 29.95 0.00 %
  • Alexandria Pharmaceuticals 394.49 394.49 0.00 %
  • South Cairo & Giza Mills & Bakeries 70.28 70.28 0.00 %
  • October Pharma 107.38 107.38 0.00 %
  • Saudi Egyptian Investment & Finance 71.78 71.78 0.00 %
  • Middle & West Delta Flour Mills 330.01 330.01 0.00 %
  • Arab Pharmaceuticals 141.39 141.39 0.00 %
  • Minapharm Pharmaceuticals 161.54 161.54 0.00 %
  • East Delta Flour Mills 229.12 229.12 0.00 %
  • Misr Duty Free Shops 29.15 29.15 0.00 %
  • North Cairo Mills 44.43 44.43 0.00 %
  • Vertika for Industry & Trade 1.57 1.57 0.00 %
  • Delta For Printing & Packaging 69.1 69.1 0.00 %
  • Pyramisa Hotels 119.13 119.13 0.00 %

Canal Shipping Agencies

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2025-02-02 25.47 25.25 -0.22 25.25 25.71 25.22 548376 25.4 31924 25.25 599976 15292071 882
2025-01-30 26 25.47 -0.53 25.47 26.59 25.4 565223 25.93 67615 25.45 1580905 40967949 1507
2025-01-29 25.73 26 0.27 26 26 25.55 545000 26 55052 25.95 687970 17723118 779
2025-01-28 26 25.73 -0.27 25.73 26.22 25.64 567211 25.73 39938 25.7 641965 16629905 699
2025-01-27 26.64 26 -0.64 26 26.81 25.95 531773 25.95 20782 25.9 731093 19239028 943
2025-01-26 26.74 26.64 -0.1 26.64 27.05 26.4 493831 26.7 45935 26.6 1072738 28623165 1021
2025-01-23 27.12 26.74 -0.38 26.74 27.35 26.6 461297 26.84 60296 26.74 1183669 31934493 1236
2025-01-22 26.65 27.12 0.47 27.12 27.65 26.83 478610 27.3 88209 27.1 1875971 50906804 1959
2025-01-21 27 26.65 -0.35 26.65 27.05 26.43 379887 26.85 71817 26.65 1178490 31550645 1393
2025-01-20 27.38 27 -0.38 27 27.72 26.89 368275 27.5 48128 26.98 3389015 92458691 3078
2025-01-19 27.89 27.38 -0.51 27.38 28.3 27.38 358815 27.7 20780 27.38 1939414 53876351 1647
2025-01-16 27.48 27.89 0.41 27.89 28.18 27.55 317737 28.08 41401 27.82 2649864 73848042 1744
2025-01-15 27.56 27.48 -0.08 27.48 28.35 27.41 342650 27.48 23928 28.25 2949272 82083473 1365
2025-01-14 27.51 27.56 0.06 27.57 27.88 26.01 346380 27.85 5625 27.4 318302 8706984 349
2025-01-13 27.6 27.51 -0.09 27.51 28.5 27.5 331331 27.51 22636 27.5 721711 20122888 504
2025-01-12 27.78 27.6 -0.18 27.6 28 27.21 386634 28 54715 27.6 458756 12677072 371
2025-01-09 28.3 27.78 -0.52 27.78 28.59 27.73 374154 28 16892 27.78 306489 8628548 320
2025-01-08 28.78 28.3 -0.48 28.3 29.2 28.25 424483 28.48 37433 28.25 476839 13596528 395
2025-01-06 29.3 28.78 -0.52 28.78 29.27 28.56 335411 29.19 65249 28.73 502408 14461562 394
2025-01-05 28.79 29.3 0.51 29.3 29.33 28.31 264651 29.43 26197 28.9 828214 23993798 719
2025-01-02 29.5 28.79 -0.71 28.79 29.7 28.36 235438 28.81 12152 28.75 1005330 29333454 852
2024-12-31 26.98 29.5 2.52 29.5 29.79 27.22 214734 29.5 10880 28.1 1038540 29500003 627
2024-12-30 27.43 26.98 -0.45 26.98 27.89 26.8 304620 27.2 10002 26.8 428839 11636273 429
2024-12-29 26.75 27.43 0.68 27.43 27.91 26.62 299227 27.43 15461 27 578716 15748335 480
2024-12-26 26.51 26.75 0.24 26.75 27.1 26.5 301027 27.02 5810 26.75 179601 4818331 189
2024-12-25 27 26.51 -0.49 26.51 27.39 26.5 288810 27.04 8233 26.5 230249 6195966 257
2024-12-24 26.12 27 0.88 27 27.48 25.5 281478 27.1 9722 26.98 500062 13220441 483
2024-12-23 26.37 26.12 -0.25 26.12 26.85 26.02 296329 26.23 12960 26.1 275128 7232452 273
2024-12-22 26.62 26.37 -0.25 26.37 26.77 26.13 263788 26.55 14624 26.31 209339 5524140 236
2024-12-19 26.17 26.62 0.45 26.62 26.89 25.55 254781 26.8 20386 26.62 389193 10245789 380
2024-12-18 26.85 26.17 -0.68 26.17 27 26.07 320024 26.24 17399 26.17 411902 10833252 345
2024-12-17 27.1 26.85 -0.25 26.85 27.33 26.71 306008 27.17 25183 26.67 262779 7097193 340
2024-12-16 26.82 27.1 0.28 27.1 27.19 26.85 152394 27.15 19316 27.04 876249 23698955 528
2024-12-15 27.67 26.82 -0.85 26.82 28.13 26.6 156972 27 15925 26.82 548969 15097686 577
2024-12-12 28.6 27.67 -0.93 27.67 28.9 27.4 201309 28.1 16248 27.65 971277 27227869 844
2024-12-11 28.51 28.6 0.09 28.6 29.39 28.3 234353 28.98 16792 28.51 746280 21535066 779
2024-12-10 29.7 28.51 -1.19 28.51 30.6 28.51 212513 29.5 14345 28.13 1328222 39127575 1138
2024-12-09 27.6 29.7 2.1 29.7 29.75 27.6 204561 29.7 33405 29.5 3630930 105859213 2312
2024-12-08 27.17 27.6 0.43 27.6 28.64 27 285348 28 30775 27.6 1664394 46415469 1427
2024-12-05 27 27.17 0.17 27.17 27.94 27 229835 27.3 32643 27.17 698654 19126297 884
2024-12-04 28.02 27 -1.02 27 28.1 26.71 158249 27.25 23550 26.73 1564217 42522766 1651
2024-12-03 25.48 28.02 2.54 28.02 29.7 26.4 144882 27.6 28740 28.01 9115272 254897828 5491
2024-12-02 21.24 25.48 4.24 25.48 25.48 21.12 0 0 63329 25.48 5314839 125559725 2056
2024-12-01 23.12 21.24 -1.88 21.24 21.87 21.1 357307 21.4 42805 21.24 507054 10797755 728
2024-11-28 22.88 23.12 0.24 23.12 23.2 22.61 275872 23.12 22263 23.08 870280 19992859 796
2024-11-27 23.36 22.88 -0.48 22.88 23.44 22.7 434036 22.95 23997 22.9 573713 13161673 604
2024-11-26 23.05 23.36 0.31 23.36 23.5 22.92 417052 23.49 25428 23.36 584877 13562193 514
2024-11-25 23.42 23.05 -0.37 23.05 23.54 22.8 417810 23.15 23009 23.04 484526 11180916 519
2024-11-24 23.53 23.42 -0.11 23.42 23.88 23.4 436546 23.42 32003 23.4 408397 9655697 468
2024-11-21 23.12 23.53 0.41 23.53 23.9 23.15 377803 23.57 45838 23.5 1587102 37528148 1124
2024-11-20 23 23.12 0.12 23.12 23.34 22.95 446927 23.25 24728 23.11 652116 15128871 385
2024-11-19 23.04 23 -0.04 23 23.19 22.85 388546 23.19 15861 22.97 360802 8298313 335
2024-11-18 23.21 23.04 -0.17 23.04 23.47 22.96 351377 23.28 30437 23.01 604606 13951180 507
2024-11-17 23.06 23.21 0.15 23.21 23.5 22.88 254739 23.35 16461 23 306512 7096604 388
2024-11-14 23.6 23.06 -0.54 23.06 23.75 22.4 494144 23.32 27502 23.07 793296 18516703 593
2024-11-13 23 23.6 0.6 23.6 23.85 23.01 536543 23.7 72314 23.51 1796595 42208488 1071
2024-11-12 23.1 23 -0.1 23 23.4 22.85 619025 23.24 63099 23 977860 22608877 769
2024-11-11 22.4 23.1 0.7 23.1 23.32 22.39 621119 23.25 65604 23 2967211 67792546 1229
2024-11-10 22.66 22.4 -0.26 22.4 22.88 22.35 635003 22.46 48867 22.4 701815 15854742 599
2024-11-07 22.4 22.66 0.26 22.66 22.76 22.5 544904 22.73 68407 22.66 542169 12262970 591
2024-11-06 22.6 22.4 -0.2 22.4 22.88 22.39 616028 22.6 47392 22.39 960066 21644986 878
2024-11-05 23.15 22.6 -0.55 22.6 23.24 22.57 588586 22.88 63359 22.59 949083 21703772 921
2024-10-24 22.18 21.8 -0.38 21.8 22.2 21.73 186706 22.2 77243 21.78 800388 17550767 674
2024-10-23 22.73 22.18 -0.55 22.18 22.95 22.05 197527 22.7 52239 22.18 659166 14767460 696
2024-10-22 22.4 22.73 0.33 22.73 23.39 22.45 208043 22.85 84857 22.73 2073736 47564590 1797
2024-10-21 20.9 22.4 1.5 22.4 22.4 20.3 147724 22.5 57336 22.4 2069720 44937691 1623
2024-10-20 20.62 20.9 0.28 20.9 21.59 20.35 169742 21 71597 20.9 1756833 36974184 1363
2024-10-17 19.07 20.62 1.55 20.62 21.6 19.15 164884 20.65 52617 20.65 3803202 78496860 2360
2024-10-15 18.78 19.24 0.46 19.24 19.6 18.9 274972 19.28 51225 19.2 297943 5745326 324
2024-10-14 19.1 18.78 -0.32 18.78 19.25 18.33 235055 18.89 52813 18.9 233459 4398659 486
2024-10-13 19.8 19.1 -0.7 19.1 19.8 19.05 253647 19.19 14915 19.07 305430 5947497 392
2024-10-10 19.67 19.8 0.13 19.8 19.95 19.68 254873 19.8 21593 19.69 331690 6564574 384
2024-10-09 19.5 19.67 0.16 19.66 19.97 19.45 251343 19.74 40723 23.4 329744 6502426 359
2024-10-08 19.98 19.5 -0.48 19.5 20.5 19.3 296494 19.79 47671 19.49 910385 18138677 851
2024-10-07 20.08 19.98 -0.1 19.98 20.37 19.81 326033 20 54692 20.5 453213 9073610 497
2024-10-03 20.06 20.08 0.02 20.08 20.45 19.96 309497 20.3 39022 20.07 439339 8850182 423
2024-10-02 20.6 20.06 -0.54 20.06 20.6 19.88 418592 20.14 63319 20.06 1016865 20595307 773
2024-10-01 19.7 20.6 0.9 20.6 20.93 19.79 456129 20.7 86650 20.6 2893536 58742699 1843
2024-09-30 19.46 19.7 0.24 19.7 19.7 19.35 363695 19.75 88599 19.62 683309 13345242 519
2024-09-29 19.4 19.46 0.06 19.46 19.6 19.3 395685 19.51 91468 19.42 342328 6652541 373
2024-09-26 19.3 19.4 0.1 19.4 19.68 19.3 364734 19.5 90599 19.4 671589 13097917 536
2024-09-25 19.06 19.3 0.24 19.3 19.42 19.1 334656 19.35 66814 19.29 225517 4341582 313
2024-09-24 19.15 19.06 -0.09 19.06 19.43 19.02 399605 19.4 76396 19.06 381343 7328968 403
2024-09-23 19.23 19.15 -0.08 19.15 19.37 19.13 335514 19.33 66349 19.15 328325 6313683 345
2024-09-22 19.23 19.23 0 19.23 19.5 19.16 338734 19.39 25745 19.16 343899 6629664 311
2024-09-19 19.2 19.23 0.03 19.23 19.47 19.1 337221 19.25 20678 19.22 283986 5475639 298
2024-09-18 19.23 19.2 -0.03 19.2 19.5 19.15 239135 19.35 46840 19.2 342538 6615887 360
2024-09-17 19.27 19.23 -0.04 19.23 20.19 19.1 154137 19.6 46668 19.33 2660122 52549620 1633
2024-09-16 18.72 19.27 0.55 19.27 19.35 18.75 485797 19.28 58495 19.25 641359 12231711 504
2024-09-12 18.99 18.72 -0.24 18.75 19.09 18.71 461286 18.75 42648 18.75 172608 3256794 287
2024-09-11 18.84 18.99 0.15 18.99 19 18.34 506959 18.99 37124 18.85 149102 2804268 269
2024-09-10 18.9 18.84 -0.06 18.84 19.47 18.82 516803 18.9 57694 22.68 382224 7277093 426
2024-09-09 18.81 18.9 0.09 18.9 19.18 18.82 474460 19.1 51873 18.9 233535 4433460 267
2024-09-08 19 18.81 -0.19 18.81 19.3 18.8 462482 19.05 49903 18.88 318244 6053397 374
2024-09-05 18.91 19 0.09 19 19.19 18.93 413405 19.17 49219 19.01 201486 3837948 312
2024-09-04 19.15 18.91 -0.16 18.99 19.09 18.81 478799 19 63072 18.99 518865 9835434 545
2024-09-03 19.21 19.15 -0.06 19.15 19.44 19.05 411322 19.19 92575 19.11 426182 8194398 489
2024-09-01 18.9 19.26 0.36 19.26 19.63 18.86 435405 19.4 73223 19.26 1520705 29429213 1340
2024-08-29 18.87 18.9 0.03 18.9 19.09 18.8 384109 19 56775 18.85 230307 4350447 291
2024-08-28 18.99 18.87 -0.12 18.87 19.15 18.83 430709 18.96 63536 18.87 303332 5754760 404
2024-08-27 18.68 18.99 0.31 18.99 19.45 18.71 385501 19 83028 18.92 909107 17378914 809
2024-08-26 18.63 18.68 0.05 18.68 19.25 18.64 358013 18.78 45823 18.63 760827 14473537 798
2024-08-25 18.42 18.63 0.21 18.63 18.68 18.5 388835 18.65 58678 18.6 362317 6737948 446
2024-08-22 18.32 18.42 0.1 18.42 18.57 18.33 372999 18.5 48771 18.45 326608 6032920 416
2024-08-21 18.33 18.32 -0.01 18.32 18.51 18.3 362455 18.35 48151 18.37 222159 4089076 318
2024-08-20 18.23 18.33 0.1 18.33 18.58 18.25 392885 18.45 45733 18.28 223892 4116056 274
2024-08-19 18.51 18.23 -0.28 18.23 18.7 18.2 354806 18.43 39518 18.23 261076 4814095 409
2024-08-18 18.48 18.51 0.03 18.51 18.94 18.5 327182 14.79 74438 18.5 525501 9828582 587
2024-08-15 18.32 18.48 0.16 18.48 18.64 18 324181 18.5 52567 18.4 367711 6776116 415
2024-08-14 18.34 18.32 -0.02 18.32 18.6 18.32 379758 18.59 60784 18.32 355615 6548976 371
2024-08-13 18.65 18.34 -0.31 18.34 18.84 18.31 322360 18.85 71921 18.31 300227 5570012 380
2024-08-12 18.68 18.65 -0.03 18.65 19.43 18.52 298105 18.65 51672 18.58 1434778 27295496 1205
2024-08-11 17.92 18.68 0.76 18.68 18.68 18.09 197548 18.87 69017 18.68 710492 13097113 659
2024-08-08 18.15 17.92 -0.23 17.92 18.38 17.75 190089 18.1 51836 17.9 374046 6723916 475
2024-08-07 17.76 18.15 0.39 18.15 18.25 17.53 188238 18.19 72082 18.05 379033 6809700 434
2024-08-06 17.57 17.76 0.19 17.76 18.19 17.41 158232 17.97 64711 17.76 290588 5161093 426
2024-08-05 18.8 17.57 -1.23 17.57 18.75 16.3 245467 17.97 41972 17.57 532262 9337993 773
2024-08-04 19.55 18.8 -0.75 18.8 19 18.5 223887 18.99 32599 18.8 528569 9929018 637
2024-08-01 19.8 19.55 -0.25 19.55 20.17 19.41 214761 19.7 51977 19.55 972360 19250185 889
2024-07-31 19.18 19.8 0.62 19.8 19.85 19 248918 19.8 60397 19.6 1302064 25498054 1066
2024-07-30 18.97 19.18 0.21 19.18 19.23 18.97 326331 19.2 58801 19.11 304565 5819118 394
2024-07-29 18.63 18.97 0.34 18.97 19.45 18.65 341220 19.15 94290 19.35 797511 15223184 725
2024-07-28 18.89 18.63 -0.26 18.63 18.95 18.61 278645 18.65 24787 18.65 209436 3922378 355
2024-07-24 19.05 18.89 -0.16 18.89 19.26 18.85 226924 19.04 15008 18.85 309448 5881830 391
2024-07-23 19.23 19.05 -0.18 19.05 19.4 19.02 288175 19.2 63040 19.05 431021 8259310 413
2024-07-22 19.1 19.23 0.13 19.23 19.63 19.11 274845 19.3 42542 19.22 1190059 23083655 1014
2024-07-21 18.62 19.1 0.48 19.1 19.37 18.55 230996 19.15 45345 18.87 923215 17516245 825
2024-07-18 18.56 18.62 0.06 18.62 18.9 18.46 201167 18.7 48808 18.62 561429 10461587 511
2024-07-17 18.1 18.56 0.46 18.56 18.79 18.28 259568 18.68 35656 18.46 681271 12652247 589
2024-07-16 18 18.1 0.1 18.1 18.27 17.9 293032 18.15 40575 18.04 420344 7589499 440
2024-07-15 18.51 18 -0.51 18 18.72 17.97 286599 18.11 25568 18 337433 6180439 409
2024-07-14 18.74 18.51 -0.23 18.51 18.99 18.45 252185 18.51 39591 18.45 228807 4282019 349
2024-07-10 18.8 18.74 -0.06 18.74 19.2 18.65 211285 19 46517 18.74 298255 5628402 425
2024-07-09 19.06 18.8 -0.26 18.8 19.25 18.75 173455 19.2 56334 18.8 542255 10291234 635
2024-07-08 18.61 19.06 0.45 19.06 19.6 18.76 165494 19.24 47534 19.03 1570348 30303257 1448
2024-07-07 18.28 18.61 0.33 18.61 18.8 18.31 212628 18.67 43881 18.51 469218 8698617 490
2024-07-04 18.37 18.28 -0.09 18.28 18.72 18.2 177210 18.6 40579 18.25 254122 4681199 340
2024-07-03 18.33 18.37 0.04 18.37 19.05 18.35 200005 18.7 64493 18.37 1170174 21935853 901
2024-07-02 18.26 18.33 0.07 18.33 18.75 18.15 197028 18.51 50509 18.29 911997 16836707 856
2024-07-01 18.21 18.26 0.05 18.26 18.59 18.22 172297 18.38 59218 18.26 234214 4292849 372
2024-06-27 18.11 18.21 0.1 18.21 18.89 18.2 121426 18.48 51404 18.21 1126408 20856770 937
2024-06-26 17.58 18.11 0.53 18.11 18.59 17.65 156263 18.32 60597 18.11 1373682 25056965 1255
2024-06-24 17.69 17.39 -0.3 17.39 17.8 17.35 169711 17.6 50615 17.39 256611 4501750 361
2024-06-23 16.88 17.69 0.81 17.69 17.72 16.88 176799 17.7 45983 17.66 328385 5707751 482
2024-06-13 16.61 16.88 0.27 16.88 17.11 16.69 165795 17 32601 16.86 149792 2530084 308
2024-06-12 16.58 16.61 0.03 16.61 16.89 16.53 211338 16.82 47136 16.51 117090 1952829 187
2024-06-11 16.77 16.58 -0.19 16.58 16.97 16.53 195609 16.65 48337 16.51 167208 2793718 331
2024-06-10 16.36 16.77 0.41 16.77 17 16.1 161538 16.85 40067 16.66 264616 4371761 330
2024-06-09 16.99 16.36 -0.63 16.36 17.2 16.27 166251 16.38 27118 16.2 303341 5038101 425
2024-06-06 17.15 16.99 -0.16 16.99 17.4 16.9 159016 17 30160 16.91 159683 2733884 241
2024-06-05 17.7 17.15 -0.55 17.15 18 16.61 153749 17.25 42681 17.94 640057 11066857 680
2024-06-04 17.36 17.7 0.34 17.7 18.06 17.41 154310 17.8 84691 17.93 227085 4040348 323
2024-06-03 17.64 17.36 -0.28 17.36 18.06 17.3 138385 18 93158 20 222714 3955639 310
2024-06-02 17.72 17.64 -0.08 17.64 18.3 17.57 106820 18.1 104339 17.64 273277 4878276 396
2024-05-30 18.06 17.72 -0.34 17.72 18.35 17.62 112152 18 58604 17.75 343894 6180142 451
2024-05-29 18.16 18.06 -0.1 18.06 18.6 17.84 157122 18.11 47085 18 336670 6140510 452
2024-05-28 18.29 18.16 -0.13 18.16 18.31 17.7 136974 18.25 83738 18.1 273443 4930967 411
2024-05-27 17.89 18.29 0.4 18.29 18.8 17.86 148144 18.4 64626 18.2 707396 12922816 840
2024-05-26 17.81 17.89 0.08 17.89 18.19 17.83 140175 18 67601 17.89 193654 3474011 323
2024-05-23 17.69 17.81 0.12 17.81 18.3 17.69 148086 17.94 61012 17.81 349142 6261636 459
2024-05-22 18.25 17.69 -0.56 17.69 18.48 16.51 139635 17.82 75910 17.69 899630 15813753 878
2024-05-20 17.93 17.38 -0.55 17.38 18.4 17.31 90913 17.9 29487 17.51 595782 10635996 849
2024-05-19 16.2 17.93 1.73 17.93 18.29 16.45 40200 17.99 65676 17.95 1386824 24093412 1361
2024-05-16 15.7 16.2 0.5 16.2 16.38 15.6 87371 16.32 90517 16.2 368885 5904220 543
2024-05-15 15.74 15.7 -0.04 15.7 15.96 15.5 82026 15.8 133048 15.6 189510 2976587 320
2024-05-14 16.25 15.74 -0.51 15.74 16.5 15.67 79725 16 125383 15.72 249126 3977888 391
2024-04-30 17.7 16.78 -0.92 16.78 18.64 16.71 94423 17.25 75138 16.78 635658 11343778 878
2024-03-30 19.13 18.74 -0.39 18.74 19.33 18.4 61664 19 49104 18.71 131891 2493703 305
All data delayed 20 minutes during session

Copyright © TEA Computers All Rights Reserved 2020