helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع

Taqa Arabia

Home > Market Statistics > Analysis > Companies > Taqa Arabia

  • Cairo Oils & Soap 0.282 0.274 -0.03 %
  • Egyptians For Investment & Urban Development 0.236 0.24 0.02 %
  • Al Khair River For Development Agricultural Investment&Envir 0.576 0.577 0.00 %
  • Industrial & Engineering Projects 0.28 0.28 0.00 %
  • Orascom Investment Holding 0.46 0.454 -0.01 %
  • Arabia Investments Holding 0.546 0.535 -0.02 %
  • Citadel Capital - Common Shares 2.38 2.3 -0.03 %
  • Arab Ceramics - Ceramica Remas 0.875 0.908 0.04 %
  • Belton Holding 2.89 2.9 0.00 %
  • Lotus For Agricultural Investments And Development 0.651 0.653 0.00 %
  • Dice Sport & Casual Wear 2.06 2.07 0.00 %
  • Arab Developers Holding 0.336 0.339 0.01 %
  • Premium Healthcare Group 0.806 0.792 -0.02 %
  • Mansourah Poultry 1.38 1.61 0.17 %
  • Orascom Financial Holding 0.346 0.348 0.01 %
  • Giza General Contracting 0.46 0.45 -0.02 %
  • Misr National Steel - Ataqa 5.26 5.42 0.03 %
  • Amer Group Holding 1.15 1.16 0.01 %
  • Speed Medical 0.378 0.376 -0.01 %
  • Digitize for Investment 3 3.35 0.12 %
  • Egyptian Transport (EGYTRANS) 4.95 5.07 0.02 %
  • Arab Gathering Investment 2.88 2.79 -0.03 %
  • Cooper for Commercial Investment and Real Estate Development 0.412 0.407 -0.01 %
  • El Arabia Engineering Industries 1.48 1.45 -0.02 %
  • Oden Financial Investments 1.92 2.06 0.07 %
  • Arab for management Co. 0.99 0.98 -0.01 %
  • Universal For Paper and Packaging Materials (Unipack 0.52 0.538 0.03 %
  • Fawry For Banking Technology And Electronic Payment 8.24 8.38 0.02 %
  • Egyptians Housing Development & Reconstruction 0.364 0.359 -0.01 %
  • Orascom Development Egypt 14.4 15.2 0.06 %
  • Aspire Capital Holding for Financial Investments 0.286 0.282 -0.01 %
  • South Valley Cement 3.61 3.55 -0.02 %
  • Act Financial 3.66 3.6 -0.02 %
  • Macro Group Pharmaceuticals -Macro Capital 2.4 2.36 -0.02 %
  • Integrated Engineering Group S.A.E 0.234 0.232 -0.01 %
  • Arab Valves Company 4.34 4.14 -0.05 %
  • Mena Touristic & Real Estate Investment 3.34 3.75 0.12 %
  • Egyptian for Developing Building Materials 0.305 0.303 -0.01 %
  • Heliopolis Housing 9.78 9.75 0.00 %
  • Emaar Misr for Development 8.09 7.95 -0.02 %
  • EFG Holding Group 21.45 21.42 0.00 %
  • Upper Egypt Contracting 0.928 0.924 0.00 %
  • Palm Hills Development Company 5.6 5.58 0.00 %
  • Lecico Egypt 25.23 26.66 0.06 %
  • Raya Holding for Financial Investments 3.15 3.17 0.01 %
  • Medical Packaging Company 1.34 1.34 0.00 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 2.97 2.95 -0.01 %
  • Medinet Masr Housing 4.03 4.04 0.00 %
  • Iron and steel for mines and quarries 4.22 4.26 0.01 %
  • Egyptian for Tourism Resorts 5.56 5.63 0.01 %
  • Oriental Weavers 26.23 26.52 0.01 %
  • Credit Agricole Egypt 21.74 22 0.01 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.38 3.37 0.00 %
  • Arab Real Estate Investment (ALCO) 1.56 1.53 -0.02 %
  • Elwadi For International Investment & Development 0.661 0.667 0.01 %
  • Ibnsina Pharma 5.52 5.45 -0.01 %
  • Zahraa Maadi Investment & Development 7 7.12 0.02 %
  • Commercial International Bank (Egypt) CIB 80 79.81 0.00 %
  • M.B Engineering 2.35 2.29 -0.03 %
  • A Capital Holding 2.53 2.53 0.00 %
  • Egyptian Real Estate Group 0.682 0.685 0.00 %
  • Northern Upper Egypt Development & Agricultural Production 2.32 2.28 -0.02 %
  • Egyptian Electrical Cables 2.86 2.88 0.01 %
  • The Egyptian Modern Education Systems 0.354 0.353 0.00 %
  • Ceramic & Porcelain 10.89 11.35 0.04 %
  • MM Group For Industry And International Trade 6.93 7.11 0.03 %
  • Canal Shipping Agencies 23.12 23.53 0.02 %
  • Sharkia National Food 3.91 3.83 -0.02 %
  • T M G Holding 59.6 58.61 -0.02 %
  • Vertika for Industry & Trade 1.104 1.214 0.10 %
  • Arab Cotton Ginning 7.55 7.52 0.00 %
  • Atlas Investment & Food Industries 0.79 0.784 -0.01 %
  • Alexandria Mineral Oils Company 7.9 7.87 0.00 %
  • Barbary Investment Group ( BIG) 0.132 0.136 0.03 %
  • Ezz Steel 114.5 115.48 0.01 %
  • Natural Gas & Mining Project (Egypt Gas) 41.8 43.05 0.03 %
  • Raya Contact Center 6.9 6.8 -0.01 %
  • GB Corp 14.15 14.35 0.01 %
  • Arab Development & Real Estate Investment 1.21 1.21 0.00 %
  • Kafr El Zayat Pesticides 13.08 13.11 0.00 %
  • Sidi Kerir Petrochemicals 20.71 20.7 0.00 %
  • El Kahera Housing 1.92 1.93 0.01 %
  • Extracted Oils 3.19 3.12 -0.02 %
  • El Obour Real Estate Investment 9.29 8.93 -0.04 %
  • GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.09 1.04 -0.05 %
  • Pioneers Properties for Development 3.36 3.36 0.00 %
  • Taqa Arabia 13.17 13.23 0.00 %
  • Fitness Prime 1.52 1.52 0.00 %
  • Remco for Touristic Villages Construction 3.45 3.41 -0.01 %
  • International Agricultural Products 19.71 20.24 0.03 %
  • Export Development Bank of Egypt (EDBE) 18.65 18.81 0.01 %
  • International Company For Fertilizers & Chemicals 10.76 10.91 0.01 %
  • Osool ESB Securities Brokerage 0.736 0.74 0.01 %
  • Cleopatra Hospital Company 8.03 8.06 0.00 %
  • Al Moasher for Programming and Information Dissemination 4.9 4.86 -0.01 %
  • Engineering Industries (ICON) 24.07 23.78 -0.01 %
  • Egyptian Chemical Industries (Kima) 8.06 8.09 0.00 %
  • El Nasr Clothes & Textiles (Kabo) 2.76 2.77 0.00 %
  • Al Baraka Bank Egypt 14.17 14.17 0.00 %
  • International company For Medical Industries -ICMI 1.99 1.99 0.00 %
  • Nasr Company for Civil Works 3.94 3.92 -0.01 %
  • Suez Canal Bank 22.78 24.5 0.08 %
  • Arabian Cement Company 15 14.97 0.00 %
  • El Shams Housing & Urbanization 6.41 6.42 0.00 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.46 1.45 -0.01 %
  • Alexandria Containers and goods 23.9 24.01 0.00 %
  • Rikaz Holding for Financial Investments 2.4 2.64 0.10 %
  • Egypt for Poultry 4.35 4.42 0.02 %
  • B Investments Holding S . A . E 25.69 25.03 -0.03 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 4.26 4.19 -0.02 %
  • El Ezz Porcelain (Gemma) 25.08 25.33 0.01 %
  • Al Tawfeek Leasing Company-A.T.LEASE 4.38 4.35 -0.01 %
  • Ismailia Misr Poultry 9.49 9.51 0.00 %
  • International Co For Investment & Development 3.81 3.83 0.01 %
  • Naeem Holding 0.152 0.15 -0.01 %
  • ELSWEDY CABLES 89.02 90.85 0.02 %
  • Misr Fretilizers Production Company - Mopco 41.77 41.95 0.00 %
  • E-Finance For Digital and Financial Investements SAE 20.51 20.54 0.00 %
  • Egyptian Iron & Steel 47.4 49.77 0.05 %
  • Six of October Development & Investment (SODIC) 57.75 58.75 0.02 %
  • Cairo Poultry 14.79 14.67 -0.01 %
  • Sharm Dreams Co. for Tourism Investment 18.37 18.43 0.00 %
  • ARAB POLVARA SPINNING & WEAVING CO. 8.33 8.74 0.05 %
  • Prime Holding 0.63 0.63 0.00 %
  • Eastern Company 27.01 27.5 0.02 %
  • Abou Kir Fertilizers 53.06 53.25 0.00 %
  • C I Capital Holding 6.1 6.07 0.00 %
  • Egyptian Media Production City 24.76 24.7 0.00 %
  • Maridive & oil services 0.37 0.372 0.01 %
  • Misr Cement (Qena) 27.6 27.3 -0.01 %
  • Faisal Islamic Bank of Egypt 40.07 41.39 0.03 %
  • BID El badr investment and development 1.74 1.71 -0.02 %
  • Rubex Plastics 6.91 6.69 -0.03 %
  • Telecom Egypt 33.28 33.02 -0.01 %
  • Nozha International Hospital 8.37 8.38 0.00 %
  • Arabian Food Industries DOMTY 27.42 27.5 0.00 %
  • Obour Land For Food Industries 18.63 18.28 -0.02 %
  • Egyptian Kuwaiti Holding LE 32.67 32.88 0.01 %
  • Egypt Aluminum 107 106.87 0.00 %
  • Cairo Investment & Real Estate Development CIRA Education 14.11 14.18 0.00 %
  • Sinai Cement 31.33 31.7 0.01 %
  • Golden Coast Company 1.08 1.08 0.00 %
  • Gulf Canadian Real Estate Investment Co. 30.05 28.95 -0.04 %
  • Delta Sugar 59.07 58.81 0.00 %
  • AJWA for Food Industries company Egypt 68.96 68.12 -0.01 %
  • Orascom Construction PLC 296.2 297.51 0.00 %
  • Contact Financial Holding 4.81 4.84 0.01 %
  • Egyptian Gulf Bank 0.271 0.27 0.00 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.32 2.55 0.10 %
  • Juhayna Food Industries 33.36 33.5 0.00 %
  • Nile Pharmaceuticals 58.07 55.22 -0.05 %
  • Misr Chemical Industries 35.91 35.71 -0.01 %
  • GITEX for commercial and industrial investments 0.039 0.039 0.00 %
  • Abu Dhabi Islamic Bank- Egypt 42.37 42.57 0.00 %
  • El Ahli Investment and Development 32.66 33 0.01 %
  • Misr Beni Suef Cement 48.59 50.81 0.05 %
  • Qatar National Bank - QNB 35.05 34.71 -0.01 %
  • United Housing & Development 5.89 5.86 -0.01 %
  • Tanmia for real estate investment 3.37 3.38 0.00 %
  • Arab Aluminum 14.19 14.17 0.00 %
  • Right Nile Pharmaceuticals -1 43.97 39.44 -0.10 %
  • Egyptian Kuwaiti Holding LE 0.788 0.789 0.00 %
  • Asek Company for Mining - Ascom 37.42 37.74 0.01 %
  • Grand Capital 9.01 9.04 0.00 %
  • Egyptian Financial & Industrial 149.3 150.86 0.01 %
  • Housing & Development Bank 54.16 54.3 0.00 %
  • Reacap Financial Investments 7.25 7.14 -0.02 %
  • Edita Food Industries S.A.E 29.85 29.51 -0.01 %
  • Egyptian International Pharmaceuticals (EIPICO) 47.1 47.2 0.00 %
  • Jadwa Industrial Development 5.19 5.2 0.00 %
  • Misr Kuwait Investment & Trading Co. 1.69 1.85 0.09 %
  • International Business Corporation For Trading and Agencies 1.54 1.69 0.10 %
  • Misr Hotels 31.51 32.22 0.02 %
  • Alexandria New Medical Center 21.03 20.97 0.00 %
  • Concrete Fashion Group for Investments 0.14 0.139 -0.01 %
  • Taaleem Management Services 10.04 10 0.00 %
  • Faisal Islamic Bank of Egypt 1.02 1.03 0.01 %
  • Egyptian Arabian (cmar) Securities Brokerage EAC 4.22 4.22 0.00 %
  • UTOPIA 29 29 0.00 %
  • First Investment Company And Real Estate Development 1.86 1.86 0.00 %
  • Glaxo Smith Kline 40.74 40.58 0.00 %
  • Samad Misr -EGYFERT 87.05 85.52 -0.02 %
  • Memphis Pharmaceuticals 57.6 57.61 0.00 %
  • Ismailia National Food Industries 63.68 62.71 -0.02 %
  • Ismailia Development and Real Estate Co 13.92 14.01 0.01 %
  • Acrow Misr 68.41 66.25 -0.03 %
  • National Housing for Professional Syndicates 62.86 64.8 0.03 %
  • El Nasr For Manufacturing Agricultural Crops 19.84 18.93 -0.05 %
  • Union Pharmacist Company For Medical Services and Investment 2.96 2.96 0.00 %
  • Rakta Paper Manufacturing 19.63 18.76 -0.04 %
  • Alexandria Flour Mills 25.61 25.59 0.00 %
  • El Ahram Co. For Printing And Packing 7.56 7.56 0.00 %
  • Mohandes Insurance 21.56 21.56 0.00 %
  • Upper Egypt Flour Mills 315 328.96 0.04 %
  • Wadi Kom Ombo Land Reclamation 92.44 93.63 0.01 %
  • Gharbia Islamic Housing Development 24 24 0.00 %
  • Alexandria National Company for Financial Investment 21.71 21.71 0.00 %
  • Alexandria Spinning & Weaving (SPINALEX) 8.62 8.62 0.00 %
  • Development & Engineering Consultants 58.27 57.56 -0.01 %
  • Cairo Educational Services 29.26 29.26 0.00 %
  • General Company For Land Reclamation,Development & Reconstru 50.78 50.78 0.00 %
  • Pyramisa Hotels 134.43 129.47 -0.04 %
  • Saudi Egyptian Investment & Finance 65.7 65.7 0.00 %
  • Minapharm Pharmaceuticals 167.28 160.37 -0.04 %
  • Sues Canal Company For Technology Settling 95.59 95.59 0.00 %
  • North Cairo Mills 39.59 39.59 0.00 %
  • Misr Oils & Soap 59.97 59.97 0.00 %
  • General Silos & Storage 252.67 242.11 -0.04 %
  • Arab Pharmaceuticals 103.21 103.21 0.00 %
  • Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
  • Cairo Pharmaceuticals 100.44 100.44 0.00 %
  • Middle Egypt Flour Mills 47.38 47.38 0.00 %
  • Middle & West Delta Flour Mills 304.96 306.3 0.00 %
  • Golden Textiles & Clothes Wool 26.43 26.43 0.00 %
  • EGX 30 INDEX ETF 34.34 34.34 0.00 %
  • October Pharma 108.23 108.23 0.00 %
  • East Delta Flour Mills 245.72 245.72 0.00 %
  • Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
  • Misr Duty Free Shops 29.15 29.15 0.00 %
  • El Kahera El Watania Investment 29.95 29.95 0.00 %
  • Delta For Printing & Packaging 61.49 61.49 0.00 %
  • El Arabia for Land Reclamation 55.29 55.29 0.00 %
  • Alexandria Pharmaceuticals 291.56 291.56 0.00 %
  • South Cairo & Giza Mills & Bakeries 35.63 35.63 0.00 %
  • Rowad Tourism (Al Rowad) 34.95 34.95 0.00 %

Taqa Arabia

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2024-11-21 13.17 13.23 0.06 13.23 13.36 13.15 1366592 13.4 248135 13.23 986922 13096208 668
2024-11-20 13.35 13.17 -0.18 13.17 13.58 13.14 1545625 13.2 243678 13.17 1560200 20699779 822
2024-11-19 13.4 13.35 -0.05 13.35 13.54 13.25 1475362 13.4 170393 13.35 1257150 16820995 711
2024-11-18 13.73 13.4 -0.33 13.4 13.8 13.4 1577958 13.42 148516 13.4 1498114 20292888 936
2024-11-17 13.75 13.73 -0.02 13.73 13.86 13.67 1373524 13.83 163410 13.7 684129 9410721 543
2024-11-14 13.66 13.75 0.09 13.75 14.34 13.6 888238 13.84 124331 13.75 2131596 29338120 1123
2024-11-13 13.88 13.66 -0.22 13.66 13.99 13.6 1739129 13.77 226132 13.66 1564145 21517480 895
2024-11-12 13.87 13.88 0.01 13.88 14.06 13.78 1641030 13.99 277441 13.88 2712600 37725016 1179
2024-11-11 14.1 13.87 -0.23 13.87 14.19 13.85 1654832 13.88 288977 13.87 2360437 33072002 1156
2024-11-10 13.8 14.1 0.3 14.1 14.1 13.81 1492068 14.1 271889 14.05 2429348 33940947 1445
2024-11-07 13.5 13.8 0.3 13.8 14 13.44 1410449 13.9 219060 13.71 4282767 58845583 1813
2024-11-06 13.43 13.5 0.07 13.5 13.74 13.4 1346729 13.65 215490 13.5 3182982 42953759 1376
2024-11-05 13.81 13.43 -0.38 13.43 13.9 13.43 1326684 13.58 188595 13.43 2390931 32596587 1482
2024-10-24 13.3 13.4 0.1 13.4 13.57 13.28 1269162 13.46 193979 13.37 2006758 26877810 999
2024-10-23 13.65 13.3 -0.35 13.3 13.75 13.3 1519127 13.6 195285 13.3 1973885 26608882 1230
2024-10-22 13.4 13.65 0.25 13.65 13.7 13.35 1343924 13.67 172824 13.52 3635198 49141758 1526
2024-10-21 13.21 13.4 0.19 13.4 13.4 13 903257 13.49 106222 13.4 2882260 38123602 1368
2024-10-20 13.61 13.21 -0.4 13.21 14.07 13.13 993335 13.5 116568 13.21 5392964 73923995 2336
2024-10-17 14.1 13.61 -0.49 13.61 14.39 13.61 965449 13.8 140736 13.61 6864323 96161232 2977
2024-10-15 12.85 12.85 0 12.85 13.07 12.71 483018 12.85 194258 12.84 3389806 43761375 1312
2024-10-14 13.17 12.85 -0.32 12.85 13.29 12.61 583526 12.9 103377 12.85 2171675 28172442 1412
2024-10-13 13.34 13.17 -0.17 13.17 13.7 13.01 778320 13.3 122982 13.15 4689495 62341646 1483
2024-10-10 13.74 13.34 -0.4 13.34 13.9 13.34 884402 13.47 115870 13.34 1871565 25457033 1266
2024-10-09 13.73 13.74 0.01 13.74 14.12 13.64 995907 13.9 95621 13.74 4006765 55490241 1311
2024-10-08 14.25 13.73 -0.52 13.73 14.45 13.6 1170111 11.4 34821 13.72 5090268 71518037 1882
2024-10-07 14.41 14.25 -0.16 14.25 16.75 14.23 1033540 14.33 79852 14.22 7105142 104186530 3056
2024-10-03 14.05 14.41 0.36 14.41 14.66 14.07 1098326 14.46 152537 14.4 8824807 127223367 2158
2024-10-02 14.56 14.05 -0.51 14.05 14.44 14.02 1378162 14.12 272902 14.05 4192000 59836459 1885
2024-10-01 14.4 14.56 0.16 14.56 14.7 14.39 1318068 14.57 332582 14.51 5254399 76285684 1952
2024-09-30 14.53 14.4 -0.13 14.4 14.74 14.4 1054355 14.44 169253 14.4 8270592 120682544 3151
2024-09-29 13.88 14.53 0.65 14.53 14.67 14 1065546 14.55 199139 14.52 15978075 230787812 4645
2024-09-26 13.79 13.88 0.09 13.88 14.18 13.81 1233428 13.94 182874 13.88 4666273 65200658 2319
2024-09-25 13.78 13.79 0.01 13.79 13.98 13.76 1269794 13.93 210030 13.79 1333672 18492796 844
2024-09-24 13.7 13.78 0.08 13.78 14.04 13.66 1163071 13.85 192967 13.79 5213541 72289741 1803
2024-09-23 13.2 13.7 0.5 13.7 13.87 13.22 1100679 13.71 214437 13.68 5799554 79367730 2362
2024-09-22 13.16 13.2 0.04 13.2 13.31 13.17 1078274 13.24 181767 13.2 955683 12643547 720
2024-09-19 13.11 13.16 0.05 13.16 13.33 13.14 949293 13.25 159504 13.16 1092812 14467429 786
2024-09-18 13.22 13.11 -0.11 13.11 13.4 13.09 849283 13.26 152417 13.06 1531411 20248326 894
2024-09-17 13.52 13.22 -0.3 13.22 13.61 13.2 989905 13.26 109176 13.48 1154360 15456489 928
2024-09-16 13.6 13.52 -0.08 13.52 13.81 13.41 1050294 13.66 108960 13.52 4558184 62249345 1556
2024-09-12 13.79 13.6 -0.19 13.6 13.91 13.58 1007319 13.63 318175 13.6 2108650 28883951 1122
2024-09-11 13.74 13.79 0.05 13.79 13.85 13.53 879510 13.8 334958 13.75 4973978 68245158 1668
2024-09-10 13.73 13.74 0.01 13.74 14.38 13.74 1160168 13.8 242332 13.74 11464990 160914875 3902
2024-09-09 13.45 13.73 0.28 13.73 13.89 13.42 743767 13.8 301341 13.71 10667420 145473062 1977
2024-09-08 13.89 13.45 -0.44 13.45 14.05 13.45 708564 13.7 100190 13.45 2501778 34471179 1823
2024-09-05 14.13 13.89 -0.24 13.89 14.37 13.86 665304 14 364005 13.89 6526118 92160411 2801
2024-09-04 14.63 14.13 -0.5 14.13 14.67 14.1 1089821 14.58 412629 14.13 5835825 83303096 2523
2024-09-03 14.3 14.63 0.33 14.63 14.7 14.3 1056493 14.65 171678 14.63 2016458 29292860 1463
2024-09-01 14.45 14.54 0.09 14.54 14.88 14.52 1125994 14.68 166314 14.54 1734802 25427515 1083
2024-08-29 14.45 14.45 0 14.45 14.6 14.41 1032326 14.54 107127 14.45 1346889 19540969 886
2024-08-28 14.54 14.45 -0.09 14.45 14.66 14.44 1247494 14.65 197077 14.45 1929286 28021897 905
2024-08-27 14.47 14.54 0.07 14.54 14.83 14.49 1265562 14.77 174979 14.54 3289844 48217654 1301
2024-08-26 14.8 14.47 -0.33 14.47 15.04 14.41 1254595 14.5 141882 14.47 2722166 40091400 1292
2024-08-25 14.9 14.8 -0.1 14.8 15.1 14.8 1165274 14.99 126974 14.8 2323558 34594087 1153
2024-08-22 15.06 14.9 -0.16 14.9 15.38 14.89 1297488 15.1 139335 14.9 4367274 65989543 1695
2024-08-21 15.4 15.06 -0.34 15.06 15.6 15.05 1223857 15.17 236895 15.06 5085274 78048522 2066
2024-08-20 15.15 15.4 0.25 15.4 15.6 15.21 1214979 15.44 231383 15.38 5664097 87400542 2356
2024-08-19 14.77 15.15 0.38 15.15 15.22 14.78 876913 15.17 197369 15.13 4208701 63400622 1918
2024-08-18 14.85 14.77 -0.08 14.77 15.37 14.77 908396 15 132801 14.77 2717780 40895312 1776
2024-08-15 14.86 14.85 -0.01 14.85 15.06 14.81 711288 14.89 162348 14.85 2851907 42460683 1381
2024-08-14 15.05 14.86 -0.19 14.86 15.27 14.78 782813 15 210027 14.86 3879008 58121985 2065
2024-08-13 15.23 15.05 -0.18 15.05 15.54 15 754537 15.29 185429 15.05 5205076 79335184 2276
2024-08-12 15.71 15.23 -0.48 15.23 15.89 15.13 641681 15.5 225477 15.23 8029547 124013925 3196
2024-08-11 14.45 15.71 1.26 15.71 15.74 14.7 456375 15.72 187289 15.71 12052213 184771259 4058
2024-08-08 14.84 14.45 -0.39 14.45 14.92 14.43 425245 14.5 103574 14.45 3549622 52057810 1926
2024-08-07 14.49 14.84 0.35 14.84 15.18 14.7 440168 15 159505 14.84 6115217 91481952 2962
2024-08-06 13.81 14.49 0.68 14.49 14.49 14.05 146752 14.5 191032 14.49 5717736 81714252 2395
2024-08-05 15.05 13.81 -1.24 13.81 14.72 13.35 792254 13.99 164810 13.8 7650454 108328298 3323
2024-08-04 16.05 15.05 -1 15.05 15.79 14.95 976338 15.1 166875 15.05 6003586 92346554 3034
2024-08-01 16.35 16.05 -0.3 16.05 16.8 15.92 1018619 16.2 67214 16.05 5337540 87254756 2646
2024-07-31 16.13 16.35 0.22 16.35 16.67 16.1 912990 16.39 115157 16.34 7133592 116928364 2616
2024-07-30 16.26 16.13 -0.13 16.13 16.41 15.95 933874 16.19 138932 16.13 3786074 61229940 2462
2024-07-29 16.6 16.26 -0.34 16.26 16.87 16.22 907935 16.35 104772 16.26 6522992 107672588 3044
2024-07-28 16.11 16.6 0.49 16.6 17.1 16.5 924618 16.7 170791 16.6 11242584 188709351 4627
2024-07-24 16.33 16.11 -0.22 16.11 16.89 15.9 925102 16.3 44007 16.11 5334086 87665710 2625
2024-07-23 16.19 16.33 0.14 16.33 16.8 16.01 1042444 16.6 238266 16.33 10260596 168724727 3686
2024-07-22 16.23 16.19 -0.04 16.19 16.95 16.12 1195194 16.2 131876 16.19 10691471 177327780 5214
2024-07-21 15.1 16.23 1.13 16.23 16.4 15.1 1150661 16.25 325563 16.23 13236829 209327920 5605
2024-07-18 15.01 15.1 0.09 15.1 15.65 15 1100178 15.22 175782 15.1 7283322 111094544 3377
2024-07-17 14.8 15.01 0.21 15.01 15.95 14.83 1024174 15.17 262749 15.01 18306075 282552512 8736
2024-07-16 12.92 14.8 1.88 14.8 14.9 12.91 286573 14.84 227329 14.8 13814027 192773599 5848
2024-07-15 13.54 12.92 -0.62 12.92 13.65 12.9 908853 13 231226 12.92 3141289 41455398 2121
2024-07-14 13.3 13.54 0.24 13.54 14.18 13.42 683399 13.8 215194 13.54 6244682 86508675 3207
2024-07-10 13.72 13.3 -0.42 13.3 13.94 13.15 641677 13.4 60831 13.3 5484467 73917636 3152
2024-07-09 13.68 13.72 0.04 13.72 14.4 13.7 706784 13.8 138097 13.72 9943527 139189920 4291
2024-07-08 12.35 13.68 1.33 13.68 14.43 12.65 443229 13.73 417146 13.68 18524060 254002855 9132
2024-07-07 10.75 12.35 1.6 12.35 12.45 11 285107 12.37 264952 12.35 12047074 141273820 5284
2024-07-04 10.59 10.75 0.16 10.75 10.99 10.61 528838 10.75 250703 10.71 1851168 20047045 1157
2024-07-03 10.29 10.59 0.3 10.59 10.77 10.31 700013 10.66 405485 10.59 3192182 33856289 1592
2024-07-02 10.43 10.29 -0.14 10.29 10.59 10.23 672583 10.43 406722 10.29 1467284 15204904 1069
2024-07-01 9.87 10.43 0.56 10.43 10.83 10.42 585074 10.57 342019 10.43 3480227 36785940 2409
2024-06-27 9.88 9.87 -0.01 9.87 10.07 9.83 506935 9.9 265196 9.91 1392846 13857081 828
2024-06-26 9.57 9.88 0.31 9.88 10.1 9.57 547539 10 186342 9.88 4116735 40862643 1431
2024-06-24 9.8 9.56 -0.24 9.56 9.84 9.54 804206 9.7 240505 9.56 1208648 11634850 719
2024-06-23 9.3 9.8 0.5 9.8 9.92 9.32 485411 9.85 194904 9.79 2429029 23513705 1174
2024-06-13 9.08 9.3 0.22 9.3 9.42 9.18 283323 9.33 296329 9.25 1207913 11210331 808
2024-06-12 9 9.08 0.08 9.08 9.17 9.01 443867 9.16 254689 9.06 378341 3446202 360
2024-06-11 9.05 9 -0.05 9 9.26 8.91 454266 9.05 214158 9.04 844365 7692639 624
2024-06-10 9.05 9.05 0 9.05 9.12 8.9 418383 9.1 218219 9.03 483800 4357126 498
2024-06-09 9.36 9.05 -0.31 9.05 9.43 9.03 807015 9.15 194267 9.03 648471 5918675 580
2024-06-06 9.55 9.36 -0.19 9.36 9.66 9.35 766688 9.6 171016 9.36 899788 8538457 640
2024-06-05 9.43 9.55 0.12 9.55 9.87 9.31 762403 9.62 149919 9.55 2282732 21964683 1467
2024-06-04 9.47 9.43 -0.04 9.43 9.64 9.27 810775 9.5 152069 9.43 531477 5037228 518
2024-06-03 9.59 9.47 -0.12 9.47 9.68 9.37 694131 9.58 126703 9.47 921824 8769759 820
2024-06-02 9.73 9.59 -0.14 9.59 9.78 9.58 680717 9.75 156701 9.59 663899 6414568 578
2024-05-30 9.85 9.73 -0.12 9.73 9.88 9.52 253615 9.76 155707 9.73 997434 9678005 758
2024-05-29 10 9.85 -0.15 9.85 10.08 9.79 347784 9.9 245450 9.83 1285179 12745719 741
2024-05-28 10.2 10 -0.2 10 10.12 9.84 243518 10.1 203898 9.98 1275242 12756079 763
2024-05-27 10.38 10.2 -0.18 10.2 10.53 10.05 435458 10.29 246885 10.08 2097723 21607930 1132
2024-05-26 9.9 10.38 0.48 10.38 10.4 9.96 574124 10.38 254883 10.3 2391605 24529982 1347
2024-05-23 9.7 9.9 0.2 9.9 10.15 9.72 288003 9.93 285283 9.9 2534878 25368975 1306
2024-05-22 9.8 9.7 -0.1 9.7 9.9 9.65 302503 9.75 242738 9.7 522354 5095245 468
2024-05-20 9.88 9.99 0.11 9.99 10.21 9.7 226436 10.05 254397 9.96 2783818 27866223 1594
2024-05-19 9.16 9.88 0.72 9.88 9.89 9.2 212351 9.88 281572 9.8 3247577 30962297 1682
2024-05-16 8.91 9.16 0.25 9.16 9.2 8.81 206582 9.25 241671 9.16 1749692 15753176 1003
2024-05-15 9.15 8.91 -0.24 8.91 9.19 8.4 232760 9 289468 8.9 2723401 24132618 1471
2024-05-14 9.29 9.15 -0.14 9.15 9.5 9.07 253936 9.3 126007 9.13 689099 6375040 441
2024-04-30 10.49 9.89 -0.6 9.89 10.59 9.81 156710 9.9 89706 9.89 847511 8598322 608
2024-03-30 11.69 11.3 -0.39 11.3 11.87 11.3 237923 11.63 120738 11.3 580908 6673286 597
All data delayed 20 minutes during session

Copyright © TEA Computers All Rights Reserved 2020