helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع

Emaar Misr for Development

Home > Market Statistics > Analysis > Companies > Emaar Misr for Development

  • Cairo Oils & Soap 0.282 0.278 -0.01 %
  • Al Khair River For Development Agricultural Investment&Envir 0.576 0.58 0.01 %
  • Industrial & Engineering Projects 0.28 0.282 0.01 %
  • Orascom Investment Holding 0.46 0.46 0.00 %
  • Egyptians For Investment & Urban Development 0.236 0.235 0.00 %
  • Arab Ceramics - Ceramica Remas 0.875 0.923 0.05 %
  • Lotus For Agricultural Investments And Development 0.651 0.658 0.01 %
  • Arabia Investments Holding 0.546 0.542 -0.01 %
  • Orascom Financial Holding 0.346 0.35 0.01 %
  • Belton Holding 2.89 2.9 0.00 %
  • Premium Healthcare Group 0.806 0.814 0.01 %
  • Arab Developers Holding 0.336 0.347 0.03 %
  • Giza General Contracting 0.46 0.457 -0.01 %
  • Citadel Capital - Common Shares 2.38 2.35 -0.01 %
  • Amer Group Holding 1.15 1.18 0.03 %
  • Misr National Steel - Ataqa 5.26 5.34 0.02 %
  • Dice Sport & Casual Wear 2.06 2.05 0.00 %
  • Digitize for Investment 3 3.2 0.07 %
  • Speed Medical 0.378 0.38 0.01 %
  • Arab Gathering Investment 2.88 2.82 -0.02 %
  • Universal For Paper and Packaging Materials (Unipack 0.52 0.54 0.04 %
  • Cooper for Commercial Investment and Real Estate Development 0.412 0.412 0.00 %
  • Orascom Development Egypt 14.4 15 0.04 %
  • Arab for management Co. 0.99 1 0.01 %
  • Oden Financial Investments 1.92 2.05 0.07 %
  • South Valley Cement 3.61 3.58 -0.01 %
  • Act Financial 3.66 3.62 -0.01 %
  • Mena Touristic & Real Estate Investment 3.34 3.73 0.12 %
  • El Arabia Engineering Industries 1.48 1.48 0.00 %
  • Integrated Engineering Group S.A.E 0.234 0.233 0.00 %
  • Arab Valves Company 4.34 4.13 -0.05 %
  • Fawry For Banking Technology And Electronic Payment 8.24 8.4 0.02 %
  • Lecico Egypt 25.23 26.8 0.06 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 2.97 3 0.01 %
  • Macro Group Pharmaceuticals -Macro Capital 2.4 2.41 0.00 %
  • Emaar Misr for Development 8.09 8.05 0.00 %
  • Heliopolis Housing 9.78 9.75 0.00 %
  • Palm Hills Development Company 5.6 5.56 -0.01 %
  • Egyptian for Developing Building Materials 0.305 0.305 0.00 %
  • Oriental Weavers 26.23 26.69 0.02 %
  • Raya Holding for Financial Investments 3.15 3.18 0.01 %
  • EFG Holding Group 21.45 21.6 0.01 %
  • Iron and steel for mines and quarries 4.22 4.27 0.01 %
  • Upper Egypt Contracting 0.928 0.932 0.00 %
  • Egyptian Transport (EGYTRANS) 4.95 4.96 0.00 %
  • Medical Packaging Company 1.34 1.33 -0.01 %
  • Medinet Masr Housing 4.03 4.04 0.00 %
  • Elwadi For International Investment & Development 0.661 0.679 0.03 %
  • Credit Agricole Egypt 21.74 22 0.01 %
  • Zahraa Maadi Investment & Development 7 7.09 0.01 %
  • A Capital Holding 2.53 2.55 0.01 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.38 3.35 -0.01 %
  • Aspire Capital Holding for Financial Investments 0.286 0.286 0.00 %
  • Mansourah Poultry 1.38 1.39 0.01 %
  • Vertika for Industry & Trade 1.104 1.213 0.10 %
  • Egyptians Housing Development & Reconstruction 0.364 0.365 0.00 %
  • Arab Real Estate Investment (ALCO) 1.56 1.57 0.01 %
  • The Egyptian Modern Education Systems 0.354 0.354 0.00 %
  • Commercial International Bank (Egypt) CIB 80 80.19 0.00 %
  • Ceramic & Porcelain 10.89 11.39 0.05 %
  • Canal Shipping Agencies 23.12 23.51 0.02 %
  • M.B Engineering 2.35 2.39 0.02 %
  • Egyptian Real Estate Group 0.682 0.694 0.02 %
  • Ibnsina Pharma 5.52 5.48 -0.01 %
  • Sharkia National Food 3.91 3.83 -0.02 %
  • Egyptian Electrical Cables 2.86 2.89 0.01 %
  • Northern Upper Egypt Development & Agricultural Production 2.32 2.32 0.00 %
  • Natural Gas & Mining Project (Egypt Gas) 41.8 43.53 0.04 %
  • MM Group For Industry And International Trade 6.93 7.04 0.02 %
  • Arab Development & Real Estate Investment 1.21 1.18 -0.02 %
  • Atlas Investment & Food Industries 0.79 0.781 -0.01 %
  • International Agricultural Products 19.71 20.66 0.05 %
  • GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.09 1.04 -0.05 %
  • Ezz Steel 114.5 115.5 0.01 %
  • Raya Contact Center 6.9 6.86 -0.01 %
  • Kafr El Zayat Pesticides 13.08 13.48 0.03 %
  • Remco for Touristic Villages Construction 3.45 3.46 0.00 %
  • El Obour Real Estate Investment 9.29 9.12 -0.02 %
  • Arab Cotton Ginning 7.55 7.59 0.01 %
  • Pioneers Properties for Development 3.36 3.36 0.00 %
  • Cleopatra Hospital Company 8.03 8.05 0.00 %
  • Alexandria Mineral Oils Company 7.9 7.92 0.00 %
  • Extracted Oils 3.19 3.14 -0.02 %
  • Fitness Prime 1.52 1.52 0.00 %
  • T M G Holding 59.6 59.19 -0.01 %
  • International Company For Fertilizers & Chemicals 10.76 11.01 0.02 %
  • El Kahera Housing 1.92 1.94 0.01 %
  • Al Moasher for Programming and Information Dissemination 4.9 4.88 0.00 %
  • GB Corp 14.15 14.34 0.01 %
  • Taqa Arabia 13.17 13.26 0.01 %
  • Osool ESB Securities Brokerage 0.736 0.745 0.01 %
  • Sidi Kerir Petrochemicals 20.71 20.75 0.00 %
  • Engineering Industries (ICON) 24.07 23.87 -0.01 %
  • B Investments Holding S . A . E 25.69 25.09 -0.02 %
  • El Nasr Clothes & Textiles (Kabo) 2.76 2.8 0.01 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 4.26 4.21 -0.01 %
  • Rikaz Holding for Financial Investments 2.4 2.61 0.09 %
  • El Shams Housing & Urbanization 6.41 6.45 0.01 %
  • El Ezz Porcelain (Gemma) 25.08 25.51 0.02 %
  • Egyptian Chemical Industries (Kima) 8.06 8.11 0.01 %
  • Alexandria Containers and goods 23.9 24.01 0.00 %
  • Nasr Company for Civil Works 3.94 3.94 0.00 %
  • International Co For Investment & Development 3.81 3.82 0.00 %
  • Arabian Cement Company 15 15.14 0.01 %
  • Al Baraka Bank Egypt 14.17 14 -0.01 %
  • Prime Holding 0.63 0.63 0.00 %
  • ELSWEDY CABLES 89.02 91.58 0.03 %
  • Six of October Development & Investment (SODIC) 57.75 59 0.02 %
  • Barbary Investment Group ( BIG) 0.132 0.132 0.00 %
  • Sharm Dreams Co. for Tourism Investment 18.37 18.42 0.00 %
  • Misr Fretilizers Production Company - Mopco 41.77 41.75 0.00 %
  • BID El badr investment and development 1.74 1.7 -0.02 %
  • Ismailia Misr Poultry 9.49 9.49 0.00 %
  • International company For Medical Industries -ICMI 1.99 1.97 -0.01 %
  • E-Finance For Digital and Financial Investements SAE 20.51 20.56 0.00 %
  • Al Tawfeek Leasing Company-A.T.LEASE 4.38 4.37 0.00 %
  • Rubex Plastics 6.91 6.75 -0.02 %
  • Egyptian Media Production City 24.76 24.97 0.01 %
  • Cairo Investment & Real Estate Development CIRA Education 14.11 14.15 0.00 %
  • Egyptian Iron & Steel 47.4 48.87 0.03 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.46 1.46 0.00 %
  • Maridive & oil services 0.37 0.371 0.00 %
  • Nozha International Hospital 8.37 8.4 0.00 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.32 2.55 0.10 %
  • C I Capital Holding 6.1 6.09 0.00 %
  • Abou Kir Fertilizers 53.06 53.27 0.00 %
  • Golden Coast Company 1.08 1.08 0.00 %
  • Orascom Construction PLC 296.2 300 0.01 %
  • Sinai Cement 31.33 32.49 0.04 %
  • GITEX for commercial and industrial investments 0.039 0.039 0.00 %
  • Naeem Holding 0.152 0.15 -0.01 %
  • Misr Cement (Qena) 27.6 27.62 0.00 %
  • Delta Sugar 59.07 58.7 -0.01 %
  • Gulf Canadian Real Estate Investment Co. 30.05 28.91 -0.04 %
  • AJWA for Food Industries company Egypt 68.96 68.26 -0.01 %
  • Misr Beni Suef Cement 48.59 51.67 0.06 %
  • Cairo Poultry 14.79 14.81 0.00 %
  • Tanmia for real estate investment 3.37 3.39 0.01 %
  • Egyptian Kuwaiti Holding LE 32.67 32.98 0.01 %
  • Faisal Islamic Bank of Egypt 40.07 40.52 0.01 %
  • Export Development Bank of Egypt (EDBE) 18.65 18.54 -0.01 %
  • Suez Canal Bank 22.78 22.6 -0.01 %
  • Obour Land For Food Industries 18.63 18.5 -0.01 %
  • ARAB POLVARA SPINNING & WEAVING CO. 8.33 8.48 0.02 %
  • Egypt for Poultry 4.35 4.37 0.00 %
  • Misr Chemical Industries 35.91 35.75 0.00 %
  • Egyptian Financial & Industrial 149.3 151.58 0.02 %
  • Nile Pharmaceuticals 58.07 56.42 -0.03 %
  • Misr Kuwait Investment & Trading Co. 1.69 1.85 0.09 %
  • Arab Aluminum 14.19 14.32 0.01 %
  • Grand Capital 9.01 9.1 0.01 %
  • El Ahli Investment and Development 32.66 32.99 0.01 %
  • Eastern Company 27.01 26.75 -0.01 %
  • Qatar National Bank - QNB 35.05 34.7 -0.01 %
  • Egyptian Gulf Bank 0.271 0.27 0.00 %
  • Contact Financial Holding 4.81 4.99 0.04 %
  • Egypt Aluminum 107 108.86 0.02 %
  • United Housing & Development 5.89 5.89 0.00 %
  • Jadwa Industrial Development 5.19 5.21 0.00 %
  • Misr Hotels 31.51 32.88 0.04 %
  • Alexandria New Medical Center 21.03 21.36 0.02 %
  • Reacap Financial Investments 7.25 7.29 0.01 %
  • Egyptian International Pharmaceuticals (EIPICO) 47.1 47.18 0.00 %
  • Housing & Development Bank 54.16 54.31 0.00 %
  • Egyptian for Tourism Resorts 5.56 5.56 0.00 %
  • Egyptian Kuwaiti Holding LE 0.788 0.79 0.00 %
  • Asek Company for Mining - Ascom 37.42 37.38 0.00 %
  • Right Nile Pharmaceuticals -1 43.97 40.94 -0.07 %
  • Concrete Fashion Group for Investments 0.14 0.139 -0.01 %
  • Edita Food Industries S.A.E 29.85 29.73 0.00 %
  • Abu Dhabi Islamic Bank- Egypt 42.37 42.5 0.00 %
  • Telecom Egypt 33.28 33.34 0.00 %
  • Faisal Islamic Bank of Egypt 1.02 1.03 0.01 %
  • UTOPIA 29 29 0.00 %
  • Juhayna Food Industries 33.36 32.92 -0.01 %
  • Egyptian Arabian (cmar) Securities Brokerage EAC 4.22 4.22 0.00 %
  • First Investment Company And Real Estate Development 1.86 1.86 0.00 %
  • Arabian Food Industries DOMTY 27.42 27.36 0.00 %
  • International Business Corporation For Trading and Agencies 1.54 1.54 0.00 %
  • Samad Misr -EGYFERT 87.05 87.09 0.00 %
  • Memphis Pharmaceuticals 57.6 57.59 0.00 %
  • Glaxo Smith Kline 40.74 40.75 0.00 %
  • National Housing for Professional Syndicates 62.86 65.1 0.04 %
  • Union Pharmacist Company For Medical Services and Investment 2.96 2.96 0.00 %
  • Rakta Paper Manufacturing 19.63 19.63 0.00 %
  • Taaleem Management Services 10.04 10.04 0.00 %
  • Ismailia Development and Real Estate Co 13.92 13.92 0.00 %
  • Acrow Misr 68.41 67.41 -0.01 %
  • El Ahram Co. For Printing And Packing 7.56 7.56 0.00 %
  • El Nasr For Manufacturing Agricultural Crops 19.84 19.84 0.00 %
  • Mohandes Insurance 21.56 21.56 0.00 %
  • Wadi Kom Ombo Land Reclamation 92.44 94.15 0.02 %
  • Alexandria National Company for Financial Investment 21.71 21.71 0.00 %
  • Upper Egypt Flour Mills 315 329.53 0.05 %
  • Development & Engineering Consultants 58.27 58.27 0.00 %
  • General Company For Land Reclamation,Development & Reconstru 50.78 50.78 0.00 %
  • Ismailia National Food Industries 63.68 63.68 0.00 %
  • Alexandria Flour Mills 25.61 25.61 0.00 %
  • Alexandria Spinning & Weaving (SPINALEX) 8.62 8.62 0.00 %
  • Sues Canal Company For Technology Settling 95.59 95.59 0.00 %
  • Cairo Educational Services 29.26 29.26 0.00 %
  • Saudi Egyptian Investment & Finance 65.7 65.7 0.00 %
  • Minapharm Pharmaceuticals 167.28 163.5 -0.02 %
  • Arab Pharmaceuticals 103.21 103.21 0.00 %
  • Gharbia Islamic Housing Development 24 24 0.00 %
  • Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
  • Middle Egypt Flour Mills 47.38 47.38 0.00 %
  • North Cairo Mills 39.59 39.59 0.00 %
  • EGX 30 INDEX ETF 34.34 34.34 0.00 %
  • Golden Textiles & Clothes Wool 26.43 26.43 0.00 %
  • Pyramisa Hotels 134.43 134.43 0.00 %
  • General Silos & Storage 252.67 252.67 0.00 %
  • October Pharma 108.23 108.23 0.00 %
  • Cairo Pharmaceuticals 100.44 100.44 0.00 %
  • Middle & West Delta Flour Mills 304.96 304.96 0.00 %
  • Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
  • East Delta Flour Mills 245.72 245.72 0.00 %
  • El Arabia for Land Reclamation 55.29 55.29 0.00 %
  • El Kahera El Watania Investment 29.95 29.95 0.00 %
  • Alexandria Pharmaceuticals 291.56 291.56 0.00 %
  • Delta For Printing & Packaging 61.49 61.49 0.00 %
  • Misr Oils & Soap 59.97 59.97 0.00 %
  • Misr Duty Free Shops 29.15 29.15 0.00 %
  • South Cairo & Giza Mills & Bakeries 35.63 35.63 0.00 %

Emaar Misr for Development

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2024-11-20 8 8.09 0.09 8.09 8.09 7.9 1667951 8.1 691125 8.04 7617047 60901400 845
2024-11-19 8.02 8 -0.02 8 8.1 7.92 1778129 8.04 549120 7.95 6465007 51759230 1232
2024-11-18 8.29 8.02 -0.27 8.02 8.34 8.02 1607678 8.1 310937 8.02 5102664 41624503 1249
2024-11-17 8.49 8.29 -0.2 8.29 8.67 8.29 1434780 8.32 467642 8.29 13409812 112965478 1839
2024-11-14 8.4 8.49 0.09 8.49 8.5 8.33 1125294 8.5 580420 8.35 5019126 42237919 656
2024-11-13 8.6 8.4 -0.2 8.4 8.68 8.32 1390018 8.54 386521 8.36 7276970 61752339 1214
2024-11-12 8.57 8.6 0.03 8.6 8.74 8.55 1483798 8.69 633991 8.58 5788732 49942493 823
2024-11-11 8.47 8.57 0.1 8.57 8.7 8.5 1180313 8.66 465808 8.57 6335704 54662320 998
2024-11-10 8.5 8.47 -0.03 8.47 8.64 8.41 972792 8.6 453039 8.44 3903711 33184935 676
2024-11-07 8.6 8.5 -0.1 8.5 8.74 8.48 1046527 8.7 342368 8.5 7953010 68710788 1170
2024-11-06 8.22 8.6 0.38 8.6 8.63 8.3 1454608 8.63 549380 8.53 7727569 65461783 1030
2024-11-05 8.36 8.22 -0.14 8.22 8.44 8.22 1777005 8.34 495088 8.22 2470440 20550343 578
2024-10-24 8.07 8.1 0.03 8.1 8.19 7.98 1396956 8.05 384456 8.05 3852193 31042127 708
2024-10-23 8.11 8.07 -0.04 8.07 8.22 8.02 1277483 8.16 453249 8.02 5842833 47611733 1449
2024-10-22 7.9 8.11 0.21 8.11 8.2 7.82 1073167 8.19 440251 8.11 13567586 109315837 2084
2024-10-21 7.41 7.9 0.49 7.9 7.91 7.35 1367035 7.9 629702 7.87 8627456 66299015 2044
2024-10-20 7.4 7.41 0.01 7.41 7.58 7.33 1232227 7.48 365776 7.4 5552610 41242113 1131
2024-10-17 7.47 7.4 -0.07 7.4 7.58 7.4 1179528 7.43 428161 7.38 4469744 33364128 974
2024-10-15 7.57 7.59 0.02 7.59 7.7 7.58 1520201 7.61 363157 7.59 4821916 36793061 947
2024-10-14 7.55 7.57 0.02 7.57 7.64 7.37 1271054 7.57 406086 7.56 8867676 66652817 1703
2024-10-13 7.9 7.55 -0.35 7.55 7.97 7.55 1249721 7.65 311004 7.55 6992247 54167766 1482
2024-10-10 7.98 7.9 -0.08 7.9 8.23 7.9 1106325 8 363136 7.9 22375339 180582587 3288
2024-10-09 7.85 7.98 0.13 7.98 7.98 7.8 1004397 8 407606 7.98 11932978 94347374 1877
2024-10-08 8.28 7.85 -0.43 7.85 8.3 7.75 756026 7.78 198994 7.83 20303792 162013036 4224
2024-10-07 8.32 8.28 -0.04 8.28 8.59 8.26 1446201 8.37 268940 8.27 25765115 217560889 3719
2024-10-03 8.25 8.32 0.07 8.32 8.46 8.26 1689190 8.37 250067 8.32 11171533 93506633 1243
2024-10-02 8.34 8.25 -0.09 8.25 8.53 8.2 1953865 8.39 260183 8.25 15873484 132614208 1764
2024-10-01 8.55 8.34 -0.21 8.34 8.7 8.33 1623837 8.5 511076 8.34 20373137 173790123 2243
2024-09-30 8.12 8.55 0.43 8.55 8.62 8.13 825872 8.56 374761 8.5 21852677 182645646 2256
2024-09-29 8.21 8.12 -0.09 8.12 8.32 8.1 1756771 8.29 372328 8.12 11564579 94914974 1558
2024-09-26 8.35 8.21 -0.14 8.21 8.46 8.15 1643174 8.32 328003 8.2 18810683 156224895 1837
2024-09-25 7.86 8.35 0.49 8.35 8.35 7.86 2693983 8.36 449689 8.35 32636836 265725693 4522
2024-09-24 7.77 7.86 0.09 7.86 7.92 7.77 3069582 7.86 314720 7.85 8509302 66834159 1052
2024-09-23 7.92 7.77 -0.15 7.77 8.05 7.75 3160146 7.88 336660 7.77 8735546 68991382 1300
2024-09-22 7.58 7.92 0.34 7.92 7.95 7.67 2887031 7.93 411535 7.91 9131001 71545264 1611
2024-09-19 7.4 7.58 0.18 7.58 7.63 7.44 3054137 7.5 343074 7.56 10732884 81003095 1878
2024-09-18 7.46 7.4 -0.06 7.4 7.52 7.3 2878553 7.45 334909 7.4 7139660 52926231 877
2024-09-17 7.54 7.46 -0.08 7.46 7.7 7.4 2842485 7.55 304918 7.45 3785228 28563684 769
2024-09-16 7.8 7.54 -0.26 7.54 7.87 7.54 2729952 7.75 472555 7.54 6443088 49323627 943
2024-09-12 7.79 7.8 0.01 7.8 8.1 7.74 2635852 7.9 456855 7.74 20717101 163786736 2187
2024-09-11 7.42 7.79 0.37 7.79 7.83 7.3 3080698 7.79 394992 7.77 11478198 87402024 1781
2024-09-10 7.64 7.42 -0.22 7.42 7.74 7.4 3198122 7.6 346582 7.41 5761915 43379140 1135
2024-09-09 7.65 7.64 -0.01 7.64 7.78 7.6 2766793 7.69 498262 7.62 4147061 31791750 748
2024-09-08 7.81 7.65 -0.16 7.65 7.87 7.56 2477241 7.7 550345 7.6 7413077 57026866 1193
2024-09-05 7.95 7.81 -0.14 7.81 8.05 7.76 2468618 8 490350 7.81 9748226 76989979 1520
2024-09-04 7.75 7.95 0.2 7.95 8.02 7.66 2536455 7.96 451743 7.86 27280988 215804833 2376
2024-09-03 7.63 7.75 0.12 7.75 7.8 7.58 2637108 7.77 408223 7.75 11608330 89617509 1462
2024-09-01 7.75 7.98 0.23 7.98 8.17 7.76 2323695 8 484211 7.95 40495593 323736015 3301
2024-08-29 7.38 7.75 0.37 7.75 7.78 7.44 1184157 7.77 496289 7.73 41324256 316752026 3029
2024-08-28 7.37 7.38 0.01 7.38 7.49 7.28 1922065 7.45 586752 7.38 14609098 108196375 1555
2024-08-27 7.21 7.37 0.16 7.37 7.51 7.26 1514652 7.39 543310 7.37 30374635 225152391 2405
2024-08-26 7.06 7.21 0.15 7.21 7.35 7.08 1587941 7.25 566770 7.21 25580299 185702561 2756
2024-08-25 7.02 7.06 0.04 7.06 7.18 7 1794598 7.1 592416 7.06 9870010 70122893 1541
2024-08-22 6.99 7.02 0.03 7.02 7.16 6.97 1372145 7.07 673175 7.02 13825981 97845153 1827
2024-08-21 6.89 6.99 0.1 6.99 7.05 6.85 2023714 7 687656 6.95 15767226 110048772 1634
2024-08-20 6.86 6.89 0.03 6.89 6.97 6.85 2525824 6.91 622040 6.89 8957106 61881793 1408
2024-08-19 6.67 6.86 0.19 6.86 6.9 6.65 2368921 6.88 543402 6.75 14698078 99989852 2908
2024-08-18 6.61 6.67 0.06 6.67 6.84 6.63 1668529 6.76 612907 6.67 19497817 131505677 1901
2024-08-15 6.49 6.61 0.12 6.61 6.67 6.44 1911854 6.62 444408 6.6 7149923 47115014 1140
2024-08-14 6.41 6.49 0.08 6.49 6.58 6.3 1814223 6.5 303261 6.35 5298752 34082229 891
2024-08-13 6.41 6.41 0 6.41 6.53 6.38 2116025 6.46 438196 6.5 6692018 43161417 1363
2024-08-12 6.65 6.41 -0.24 6.41 6.7 6.4 1747561 6.5 790204 6.41 13149021 86104065 1638
2024-08-11 6.41 6.65 0.24 6.65 6.69 6.4 2178428 6.65 746694 6.62 8258637 54607535 1296
2024-08-08 6.5 6.41 -0.09 6.41 6.56 6.4 1608322 6.48 614988 6.41 8378178 54335957 1134
2024-08-07 6.3 6.5 0.2 6.5 6.53 6.24 1659069 6.5 735807 6.47 9010891 57696154 1422
2024-08-06 6.19 6.3 0.11 6.3 6.38 6.2 1486587 6.34 671641 6.3 6528359 41034084 1808
2024-08-05 6.46 6.19 -0.27 6.19 6.3 5.76 1591977 6.23 561311 6.17 22051906 134118219 3242
2024-08-04 6.92 6.46 -0.46 6.46 6.86 6.42 1880030 6.48 306929 6.46 14789423 98042934 2210
2024-08-01 7.01 6.92 -0.09 6.92 7.11 6.9 3290052 6.99 468457 6.92 7558356 52842781 1430
2024-07-31 6.93 7.01 0.08 7.01 7.07 6.94 1957350 7.05 681545 6.98 7432161 52097475 1321
2024-07-30 6.8 6.93 0.13 6.93 6.98 6.81 2207407 6.94 444528 6.93 6617045 45760394 1284
2024-07-29 6.85 6.8 -0.05 6.8 6.91 6.78 2036995 6.84 395025 6.86 5770819 39483932 1069
2024-07-28 6.95 6.85 -0.1 6.85 6.99 6.83 1558574 6.9 512764 6.85 6373224 43802636 1072
2024-07-24 7.12 6.95 -0.17 6.95 7.17 6.94 1825414 7.07 553780 6.95 12540981 88428379 1847
2024-07-23 6.83 7.12 0.29 7.12 7.2 6.8 1809654 7.15 1143567 7.12 23253639 164323861 3467
2024-07-22 7.05 6.83 -0.22 6.83 7.12 6.81 1671757 7 590432 6.83 14792410 102655576 2084
2024-07-21 7.15 7.05 -0.1 7.05 7.2 6.93 1680829 7.1 633832 7.05 18701167 131477664 2290
2024-07-18 7.15 7.15 0 7.15 7.32 7.08 1434677 7.18 415911 7.15 12840623 92460571 2027
2024-07-17 6.61 7.15 0.54 7.15 7.24 6.63 1031782 7.17 543391 7.15 34399987 240714098 3392
2024-07-16 6.57 6.61 0.04 6.61 6.63 6.46 2383904 6.63 535492 6.61 5101446 33409359 797
2024-07-15 6.61 6.57 -0.04 6.57 6.71 6.55 2362867 6.6 496204 6.57 6080793 40200490 844
2024-07-14 6.63 6.61 -0.02 6.61 6.74 6.55 2071549 6.66 481131 6.61 3864869 25645357 713
2024-07-10 6.7 6.63 -0.07 6.63 6.77 6.52 1685737 6.65 351682 6.57 5435724 36028389 891
2024-07-09 6.72 6.7 -0.02 6.7 6.8 6.64 1636486 6.74 478810 6.69 7693115 51597634 1046
2024-07-08 6.83 6.72 -0.11 6.72 6.97 6.7 1444531 6.73 446133 6.72 9552039 65231464 1332
2024-07-07 6.8 6.83 0.03 6.83 7 6.8 1466484 6.93 553722 6.83 12413404 85510743 1466
2024-07-04 6.82 6.8 -0.02 6.8 6.89 6.77 1209509 6.83 585318 6.78 8254485 56327723 1054
2024-07-03 6.84 6.82 -0.02 6.82 7.04 6.81 1232488 6.84 1113432 6.82 19097748 132261013 2655
2024-07-02 6.5 6.84 0.34 6.84 6.95 6.51 1558400 6.85 1642070 6.84 29074863 197165497 6002
2024-07-01 6.48 6.5 0.02 6.5 6.61 6.48 1706279 6.55 492432 6.5 9576856 62642631 1148
2024-06-27 6.44 6.48 0.04 6.48 6.62 6.45 1508070 6.6 700490 6.47 16624598 108931754 1860
2024-06-26 6.4 6.44 0.04 6.44 6.65 6.41 1963760 6.5 803054 6.44 21533899 140547874 2391
2024-06-24 6.2 6.11 -0.09 6.11 6.27 6.08 2074632 6.16 1016146 6.11 17872431 110034086 1878
2024-06-23 5.68 6.2 0.52 6.2 6.25 5.8 1433235 6.19 1346525 6.2 34966163 212669602 3582
2024-06-13 5.42 5.68 0.26 5.68 5.68 5.43 1653807 5.7 680210 5.65 17187957 95481618 1757
2024-06-12 5.46 5.42 -0.04 5.42 5.55 5.38 2354173 5.48 878328 5.42 12550835 68427398 1249
2024-06-11 5.48 5.46 -0.02 5.46 5.71 5.44 2183573 5.5 1111884 5.45 20456005 114075749 2163
2024-06-10 5.51 5.48 -0.03 5.48 5.57 5.37 2032853 5.49 762212 5.48 11262146 61656041 1401
2024-06-09 5.67 5.51 -0.16 5.51 5.74 5.48 2130902 5.55 703673 5.51 11649707 64734884 1640
2024-06-06 5.8 5.67 -0.13 5.67 5.9 5.67 3068338 5.75 581499 5.67 5027944 29131403 1325
2024-06-05 5.97 5.8 -0.17 5.8 6.05 5.67 3120837 5.84 318315 5.8 12818368 74853394 1883
2024-06-04 5.97 5.97 0 5.97 6.08 5.95 3227612 6.04 718429 5.96 9517667 57163063 1508
2024-06-03 6.05 5.97 -0.08 5.97 6.17 5.95 2838683 6.04 559849 5.97 9327831 56321010 1617
2024-06-02 6.01 6.05 0.04 6.05 6.25 5.98 2830408 6.06 532446 6.05 14925281 91470245 1637
2024-05-30 5.9 6.01 0.11 6.01 6.04 5.85 2442358 6.04 404529 6.01 9568162 56912513 1194
2024-05-29 6.09 5.9 -0.19 5.9 6.14 5.9 3097996 5.93 559570 5.9 15666131 94518277 1556
2024-05-28 5.99 6.09 0.1 6.09 6.15 5.82 2541604 6.17 486788 6.08 16390086 98766146 1834
2024-05-27 6.23 5.99 -0.24 5.99 6.29 5.97 2538066 6.05 350026 5.99 17175365 104858670 2008
2024-05-26 6.3 6.23 -0.07 6.23 6.4 6.22 2446510 6.28 475075 6.22 21460444 135119609 1998
2024-05-23 6.23 6.3 0.07 6.3 6.39 6.17 1899830 6.29 574940 6.33 44764308 281192914 3360
2024-05-22 5.8 6.23 0.43 6.23 6.31 5.81 2661650 6.28 854059 6.22 55178094 338967799 4491
2024-05-20 5.95 5.94 -0.01 5.94 6.23 5.9 1769010 6.02 587299 5.94 38205147 232760919 3449
2024-05-19 5.93 5.95 0.02 5.95 6.06 5.81 1350809 5.99 675782 5.95 26980470 161308495 2982
2024-05-16 5.45 5.93 0.48 5.93 5.94 5.49 1056575 5.93 420252 5.92 27361339 156173700 3155
2024-05-15 5.28 5.45 0.17 5.45 5.6 5.25 1354821 5.47 533625 5.45 48084940 261689469 5414
2024-05-14 4.64 5.28 0.64 5.28 5.33 4.87 322981 4.95 879425 5.24 64785835 330260795 9332
2024-04-30 4.67 4.23 -0.44 4.23 4.71 4.23 485667 4.53 385656 4.23 5463836 24661434 1071
2024-03-30 5.51 5.36 -0.15 5.36 5.58 5.35 730323 5.37 320549 5.35 12956201 70732623 1925
All data delayed 20 minutes during session

Copyright © TEA Computers All Rights Reserved 2020