helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع

Misr Hotels

Home > Market Statistics > Analysis > Companies > Misr Hotels

  • Egyptian for Developing Building Materials 0.387 0.417 0.08 %
  • Orascom Financial Holding 0.45 0.433 -0.04 %
  • Orascom Investment Holding 0.505 0.516 0.02 %
  • Egyptians For Investment & Urban Development 0.219 0.223 0.02 %
  • Lotus For Agricultural Investments And Development 0.588 0.606 0.03 %
  • Premium Healthcare Group 1.37 1.5 0.09 %
  • Dice Sport & Casual Wear 2.29 2.41 0.05 %
  • Al Khair River For Development Agricultural Investment&Envir 0.538 0.55 0.02 %
  • Belton Holding 2.34 2.35 0.00 %
  • Arabia Investments Holding 0.499 0.514 0.03 %
  • Heliopolis Housing 8.96 9.8 0.09 %
  • Cairo Oils & Soap 0.239 0.241 0.01 %
  • Citadel Capital - Common Shares 2.44 2.47 0.01 %
  • Industrial & Engineering Projects 0.25 0.253 0.01 %
  • Medinet Masr Housing 3.77 3.92 0.04 %
  • Fawry For Banking Technology And Electronic Payment 8.2 8.38 0.02 %
  • Ibnsina Pharma 6.5 6.48 0.00 %
  • Egyptians Housing Development & Reconstruction 0.361 0.36 0.00 %
  • Arab Developers Holding 0.329 0.331 0.01 %
  • Aspire Capital Holding for Financial Investments 0.242 0.243 0.00 %
  • Palm Hills Development Company 6.56 6.61 0.01 %
  • Atlas Investment & Food Industries 1.15 1.15 0.00 %
  • T M G Holding 52.72 55.01 0.04 %
  • Emaar Misr for Development 6.8 7.13 0.05 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.3 3.24 -0.02 %
  • Act Financial 3.5 3.47 -0.01 %
  • Macro Group Pharmaceuticals -Macro Capital 2.21 2.16 -0.02 %
  • Speed Medical 0.345 0.348 0.01 %
  • Amer Group Holding 1.12 1.13 0.01 %
  • Misr National Steel - Ataqa 5.28 5.25 -0.01 %
  • South Valley Cement 3.35 3.44 0.03 %
  • Elwadi For International Investment & Development 0.87 0.903 0.04 %
  • Raya Holding for Financial Investments 2.67 2.75 0.03 %
  • Upper Egypt Contracting 0.886 0.892 0.01 %
  • Digitize for Investment 2.89 2.83 -0.02 %
  • MM Group For Industry And International Trade 7.33 7.2 -0.02 %
  • Arab for management Co. 0.943 0.954 0.01 %
  • Orascom Development Egypt 17.49 17.5 0.00 %
  • Zahraa Maadi Investment & Development 3.14 3.25 0.04 %
  • The Egyptian Modern Education Systems 0.358 0.352 -0.02 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 3.06 3 -0.02 %
  • Mansourah Poultry 1.52 1.56 0.03 %
  • Oriental Weavers 23.3 24.49 0.05 %
  • International company For Medical Industries -ICMI 2.6 2.82 0.08 %
  • Egyptian Transport (EGYTRANS) 5.1 5.18 0.02 %
  • Alexandria Containers and goods 22.95 23.7 0.03 %
  • Canal Shipping Agencies 27.56 27.48 0.00 %
  • El Kahera Housing 1.89 1.93 0.02 %
  • Arabian Cement Company 14.29 15.54 0.09 %
  • Sidi Kerir Petrochemicals 19.7 20.2 0.03 %
  • Arab Development & Real Estate Investment 1.37 1.46 0.07 %
  • Medical Packaging Company 1.21 1.22 0.01 %
  • Arab Ceramics - Ceramica Remas 0.805 0.81 0.01 %
  • EFG Holding Group 19.45 19.7 0.01 %
  • Egypt for Poultry 5.42 5.5 0.01 %
  • Arab Real Estate Investment (ALCO) 1.5 1.55 0.03 %
  • Egyptian Kuwaiti Holding LE 32 32.81 0.03 %
  • El Arabia Engineering Industries 1.24 1.26 0.02 %
  • Giza General Contracting 0.401 0.408 0.02 %
  • Alexandria Mineral Oils Company 7.54 7.8 0.03 %
  • Mena Touristic & Real Estate Investment 4.17 4.29 0.03 %
  • Arab Aluminum 13.88 15.03 0.08 %
  • Arab Valves Company 3.63 3.99 0.10 %
  • Commercial International Bank (Egypt) CIB 75 75.5 0.01 %
  • Taqa Arabia 11.77 11.78 0.00 %
  • Sharkia National Food 5.75 5.84 0.02 %
  • Abou Kir Fertilizers 53.13 54.01 0.02 %
  • Egypt Aluminum 125.96 144.9 0.15 %
  • Cooper for Commercial Investment and Real Estate Development 0.361 0.363 0.01 %
  • Credit Agricole Egypt 18.86 19.03 0.01 %
  • Rubex Plastics 11.07 12.48 0.13 %
  • Universal For Paper and Packaging Materials (Unipack 0.503 0.511 0.02 %
  • Ismailia Misr Poultry 9.6 9.75 0.02 %
  • Oden Financial Investments 1.66 1.69 0.02 %
  • Edita Food Industries S.A.E 27.16 27.39 0.01 %
  • Egypt - South Africa for Communication 0.09 0.09 0.00 %
  • Pioneers Properties for Development 2.98 3.05 0.02 %
  • Jadwa Industrial Development 4.11 4.5 0.09 %
  • Remco for Touristic Villages Construction 3.25 3.26 0.00 %
  • Misr Fretilizers Production Company - Mopco 38.07 39.46 0.04 %
  • Egyptian Real Estate Group 0.663 0.672 0.01 %
  • Eastern Company 27.52 28 0.02 %
  • International Co For Investment & Development 3.29 3.3 0.00 %
  • Iron and steel for mines and quarries 3.77 3.82 0.01 %
  • El Nasr Clothes & Textiles (Kabo) 4.08 4.15 0.02 %
  • Raya Contact Center 6.95 7.17 0.03 %
  • GB Corp 16.3 16.26 0.00 %
  • Ezz Steel 127.99 130 0.02 %
  • Juhayna Food Industries 31.96 31.61 -0.01 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.31 1.33 0.02 %
  • Arab Cotton Ginning 7.97 8.09 0.02 %
  • Fitness Prime 1.68 1.66 -0.01 %
  • Barbary Investment Group ( BIG) 0.143 0.144 0.01 %
  • International Agricultural Products 20.5 21.27 0.04 %
  • Lecico Egypt 28.9 28.96 0.00 %
  • Ceramic & Porcelain 10.61 10.7 0.01 %
  • Egyptian Chemical Industries (Kima) 8.01 8.06 0.01 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 3 3.18 0.06 %
  • Egyptian Electrical Cables 2.61 2.68 0.03 %
  • ARAB POLVARA SPINNING & WEAVING CO. 9.79 9.94 0.02 %
  • Arab Gathering Investment 2.29 2.31 0.01 %
  • Integrated Engineering Group S.A.E 0.183 0.187 0.02 %
  • The United Bank 14.43 14.43 0.00 %
  • International Company For Fertilizers & Chemicals 9.98 10.35 0.04 %
  • El Shams Housing & Urbanization 5.84 6 0.03 %
  • Al Tawfeek Leasing Company-A.T.LEASE 3.51 3.53 0.01 %
  • Misr Cement (Qena) 21.78 22.57 0.04 %
  • Egyptian for Tourism Resorts 5.3 5.18 -0.02 %
  • Al Moasher for Programming and Information Dissemination 3.04 3.03 0.00 %
  • ELSWEDY CABLES 75.1 74.3 -0.01 %
  • Abu Dhabi Islamic Bank- Egypt 36.86 37.2 0.01 %
  • Heibco for commercial investments & real estate development 4.08 3.99 -0.02 %
  • Ismailia Development and Real Estate Co 19.62 18.66 -0.05 %
  • A Capital Holding 2.6 2.6 0.00 %
  • Telecom Egypt 34 33.63 -0.01 %
  • Cairo Investment & Real Estate Development CIRA Education 15.4 15.42 0.00 %
  • Nasr Company for Civil Works 3.58 3.64 0.02 %
  • Tanmia for real estate investment 3.19 3.28 0.03 %
  • The Holding Company for Financial Investments (Lakah Group) 2.52 2.44 -0.03 %
  • E-Finance For Digital and Financial Investements SAE 17.48 17.53 0.00 %
  • Northern Upper Egypt Development & Agricultural Production 2.18 2.2 0.01 %
  • United Housing & Development 5.93 6 0.01 %
  • Osool ESB Securities Brokerage 0.711 0.725 0.02 %
  • Prime Holding 0.656 0.656 0.00 %
  • Egyptian Iron & Steel 47.71 48.28 0.01 %
  • M.B Engineering 2.12 2.15 0.01 %
  • C I Capital Holding 5.74 5.89 0.03 %
  • Cleopatra Hospital Company 8.06 8.2 0.02 %
  • Extracted Oils 3.36 3.4 0.01 %
  • Ismailia National Food Industries 108.02 105.37 -0.02 %
  • Egyptian International Pharmaceuticals (EIPICO) 45.24 45.12 0.00 %
  • Six of October Development & Investment (SODIC) 52.4 54 0.03 %
  • El Obour Real Estate Investment 7.8 7.88 0.01 %
  • Sharm Dreams Co. for Tourism Investment 15.92 16.14 0.01 %
  • Sinai Cement 27.62 28.78 0.04 %
  • Egyptian Media Production City 21.48 21.88 0.02 %
  • Suez Cement 8.1 9.3 0.15 %
  • Suez Canal Bank 17.02 17.36 0.02 %
  • El Ahram Co. For Printing And Packing 11.56 11.23 -0.03 %
  • Kafr El Zayat Pesticides 11.65 11.75 0.01 %
  • Union Pharmacist Company For Medical Services and Investment 3.22 3.06 -0.05 %
  • Egyptian Financial & Industrial 160.84 161.26 0.00 %
  • GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.07 1.07 0.00 %
  • Export Development Bank of Egypt (EDBE) 16.94 17.05 0.01 %
  • Al Baraka Bank Egypt 12.03 12.04 0.00 %
  • First Investment Company And Real Estate Development 2.21 2.15 -0.03 %
  • Naeem Holding 0.141 0.14 -0.01 %
  • Obour Land For Food Industries 18.49 18.21 -0.02 %
  • Gulf Canadian Real Estate Investment Co. 46.96 45.12 -0.04 %
  • Cairo Poultry 13.5 13.63 0.01 %
  • Delta Sugar 47.54 48.47 0.02 %
  • United Arab Shipping 0.56 0.54 -0.04 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.78 2.86 0.03 %
  • Development & Engineering Consultants 55.31 61.89 0.12 %
  • Alexandria Flour Mills 25.73 26.07 0.01 %
  • Memphis Pharmaceuticals 48.35 48.93 0.01 %
  • Egyptian Kuwaiti Holding LE 0.794 0.795 0.00 %
  • El Ezz Porcelain (Gemma) 23.13 23.28 0.01 %
  • Engineering Industries (ICON) 23.51 23.84 0.01 %
  • Orascom Construction PLC 255.16 260 0.02 %
  • Misr Chemical Industries 26.48 27 0.02 %
  • El Ahli Investment and Development 28.01 28.52 0.02 %
  • Asek Company for Mining - Ascom 33.52 33.98 0.01 %
  • Advanced Pharmaceutical Packaging Co. (APP) 1.06 1.05 -0.01 %
  • Gharbia Islamic Housing Development 30.83 30.98 0.00 %
  • Faisal Islamic Bank of Egypt 38.27 37.92 -0.01 %
  • B Investments Holding S . A . E 25 24.98 0.00 %
  • Natural Gas & Mining Project (Egypt Gas) 39.35 39.77 0.01 %
  • Arabian Food Industries DOMTY 26.94 27.19 0.01 %
  • Grand Capital 10.95 10.83 -0.01 %
  • Rikaz Holding for Financial Investments 2.05 2.05 0.00 %
  • Alexandria Spinning & Weaving (SPINALEX) 9.15 9.14 0.00 %
  • Qatar National Bank - QNB 32.29 31.85 -0.01 %
  • Rakta Paper Manufacturing 30.85 29.59 -0.04 %
  • Reacap Financial Investments 6.55 6.47 -0.01 %
  • Golden Textiles & Clothes Wool 26.23 26.58 0.01 %
  • Nozha International Hospital 8.08 8.17 0.01 %
  • Taaleem Management Services 10.23 10.49 0.03 %
  • Nile Pharmaceuticals 51.07 52.96 0.04 %
  • Arab Pharmaceuticals 139.4 139.4 0.00 %
  • Misr Hotels 28.44 30.02 0.06 %
  • GITEX for commercial and industrial investments 0.037 0.037 0.00 %
  • Egyptian Arabian (cmar) Securities Brokerage EAC 4.44 4.44 0.00 %
  • Samad Misr -EGYFERT 97.31 95.08 -0.02 %
  • Contact Financial Holding 4.4 4.4 0.00 %
  • General Company For Land Reclamation,Development & Reconstru 52.43 52.04 -0.01 %
  • Housing & Development Bank 51.72 52.03 0.01 %
  • International Business Corporation For Trading and Agencies 2.8 2.8 0.00 %
  • Maridive & oil services 0.364 0.361 -0.01 %
  • Mohandes Insurance 23.69 23.34 -0.01 %
  • National Housing for Professional Syndicates 47.82 47.44 -0.01 %
  • Alexandria New Medical Center 18.75 18.08 -0.04 %
  • Misr Beni Suef Cement 57.02 57.12 0.00 %
  • Wadi Kom Ombo Land Reclamation 98.17 99.57 0.01 %
  • El Nasr For Manufacturing Agricultural Crops 23.89 24.95 0.04 %
  • AJWA for Food Industries company Egypt 94.48 93.8 -0.01 %
  • Torah Cement 63.7 63.01 -0.01 %
  • Acrow Misr 63.72 64.46 0.01 %
  • Glaxo Smith Kline 37.11 37.14 0.00 %
  • Middle Egypt Flour Mills 58.17 51.75 -0.11 %
  • Egyptian Gulf Bank 0.268 0.268 0.00 %
  • Souhag National Food Industries 5.7 5.89 0.03 %
  • South Cairo & Giza Mills & Bakeries 73.98 72.44 -0.02 %
  • El Arabia for Land Reclamation 69.85 73.49 0.05 %
  • Cairo Pharmaceuticals 93.98 96 0.02 %
  • BID El badr investment and development 1.58 1.58 0.00 %
  • International Dry Ice Company- Difco 2 9.11 10 0.10 %
  • Faisal Islamic Bank of Egypt 1.09 1.09 0.00 %
  • Cairo Educational Services 32.98 32.98 0.00 %
  • Alexandria Pharmaceuticals 341.77 395.73 0.16 %
  • Saudi Egyptian Investment & Finance 74.61 72.72 -0.03 %
  • Sues Canal Company For Technology Settling 83.87 86.98 0.04 %
  • TransOceans Tours 0.038 0.038 0.00 %
  • Alexandria National Company for Financial Investment 22.39 22.39 0.00 %
  • Misr Kuwait Investment & Trading Co. 4.98 4.98 0.00 %
  • EGX 30 INDEX ETF 32.54 32.54 0.00 %
  • Misr Duty Free Shops 29.15 29.15 0.00 %
  • Global Telecom Holding 1.81 1.85 0.02 %
  • Delta Construction & Rebuilding 22 24 0.09 %
  • Middle & West Delta Flour Mills 329.68 329.68 0.00 %
  • General Silos & Storage 156.18 156.18 0.00 %
  • October Pharma 109.14 109.14 0.00 %
  • Egyptian Satellites (NileSat) 6.72 6.72 0.00 %
  • Modern Company for water proofing (Bitumode) 11.6 17.01 0.47 %
  • UTOPIA 30.62 30.62 0.00 %
  • Minapharm Pharmaceuticals 169.76 169.76 0.00 %
  • North Cairo Mills 44.55 44.55 0.00 %
  • El Kahera El Watania Investment 29.95 29.95 0.00 %
  • East Delta Flour Mills 229.12 229.12 0.00 %
  • Upper Egypt Flour Mills 269.84 269.84 0.00 %
  • Misr Oils & Soap 56.49 56.49 0.00 %
  • Egyptian International Tourism Projects 7.71 8.91 0.16 %
  • Vertika for Industry & Trade 1.57 1.57 0.00 %
  • Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
  • Golden Coast Company 1.15 1.15 0.00 %
  • Alexandria Cement 14 13 -0.07 %
  • National Bank of Kuwait - Egypt - NBK 20.5 20.5 0.00 %
  • Paint & Chemicals Industries (Pachin) 42 42 0.00 %
  • Pyramisa Hotels 119.13 119.13 0.00 %
  • EL Ezz Aldekhela Steel - Alexandria 1251 1251 0.00 %

Misr Hotels

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2025-01-15 28.44 30.02 1.58 30.02 30.39 28.55 34153 30.02 29458 30.01 33761 1007809 80
2025-01-14 28.61 28.44 -0.15 28.46 29.4 28 31507 29.58 28238 28.31 11389 324076 53
2025-01-13 29.87 28.61 -1.26 28.61 30.79 28.54 32933 30.6 28570 28.54 31831 926004 66
2025-01-12 30.17 29.87 -0.51 29.66 31 29.66 29622 30.68 29704 29.66 38070 1151719 103
2025-01-09 29.53 30.17 0.64 30.17 32 29.61 32670 31 26113 28.8 120859 3742119 274
2025-01-08 28.73 29.53 0.8 29.53 30.92 28.11 47002 30 10190 29.05 63630 1894368 118
2025-01-06 28.73 28.73 -0.4 28.33 29.27 28.33 42398 29 8546 28.33 2733 77972 14
2025-01-05 28 28.73 0.75 28.75 29 28.36 34358 29.3 11475 28.75 19253 553834 53
2025-01-02 28 28 0.35 28.35 28.93 27.72 38268 28.93 6518 28 6822 193104 27
2024-12-31 27.99 28 0.01 28 29 27.78 34951 29 8269 27.97 23331 658951 61
2024-12-30 28.08 27.99 -0.27 27.81 28.99 27.72 41769 28.85 13128 27.72 25687 718997 50
2024-12-29 28.34 28.08 -0.33 28.01 29.24 28 34750 28.75 12569 27.9 11498 322956 38
2024-12-26 28.29 28.34 0.05 28.34 29.25 28.1 37758 29.28 11529 28.09 12455 352968 31
2024-12-25 28.29 28.29 0.99 29.28 29.44 28.28 34299 29.28 11794 28.28 7364 208713 29
2024-12-24 28.6 28.29 -0.31 28.29 29.73 28 33415 29.75 11113 28.2 16003 453547 42
2024-12-23 29.56 28.6 -0.96 28.6 30.25 28.6 45451 29.75 6660 28.51 49813 1446437 80
2024-12-22 29.56 29.56 0 29.56 30.37 29.56 50336 30.4 19902 29.67 4454 132520 16
2024-12-19 29.56 29.56 0.44 30 30.45 29.44 29735 31.5 15169 29.5 3459 103418 22
2024-12-18 30.26 29.56 -0.7 29.56 30.6 29.55 35457 30 18834 29.55 43706 1299028 53
2024-12-17 30.61 30.26 -0.51 30.1 31.2 30 31795 31.19 19928 30.11 20864 635347 57
2024-12-16 31.72 30.61 -1.11 30.61 31.75 30.5 30880 32.5 24605 30.61 27124 838532 64
2024-12-15 32.03 31.72 -0.88 31.15 32.75 29.51 32863 32.99 12195 31 127829 3962035 203
2024-12-12 31.03 32.03 1 32.03 33.3 30.63 36022 32.49 10871 31 235104 7623853 383
2024-12-11 29.96 31.03 1.07 31.03 31.49 29.27 69261 30.98 17765 29.3 58179 1779738 76
2024-12-10 30.05 29.96 -0.69 29.36 30.3 29.24 83771 30.28 10847 29.25 40378 1195875 95
2024-12-09 29.78 30.05 -0.27 29.51 30.28 29.07 84343 30.28 11051 29.51 47177 1399343 134
2024-12-08 29.47 29.78 0.52 29.99 30.23 29.49 81210 30 13804 29.55 17670 526781 59
2024-12-05 29.69 29.47 -0.22 29.47 30.3 29.43 77095 30.29 13405 29.5 34815 1031378 95
2024-12-04 29.64 29.69 0.05 29.69 30.59 29.6 81512 30.3 12527 29.25 47204 1407658 77
2024-12-03 29.42 29.64 0.22 29.64 31 29.52 74219 30.6 7643 29.6 77219 2343204 142
2024-12-02 29.33 29.42 0.09 29.42 30.49 29.25 76396 29.55 7458 29.35 30556 908190 89
2024-12-01 29.84 29.33 -0.51 29.33 31 29.11 77320 30.7 7579 29.33 36201 1080918 81
2024-11-28 29.83 29.84 -0.23 29.6 30.29 29 66366 29.99 3920 29.6 26778 795876 77
2024-11-27 30.4 29.83 -0.57 29.83 31.7 29.36 99823 30.99 7800 29 110948 3377472 206
2024-11-26 31.01 30.4 -0.61 30.4 31.59 30.18 56701 32 5026 30.4 30544 936730 90
2024-11-25 31.82 31.01 -0.81 31.01 32 30.7 88664 31.7 10739 30.73 28838 897531 73
2024-11-24 32.22 31.82 -0.4 31.82 32.54 31.56 82927 32.4 17642 31.51 34780 1114950 81
2024-11-21 31.51 32.22 0.71 32.22 33.55 31.51 83025 32.9 20282 32.1 79827 2595080 216
2024-11-20 31.9 31.51 -0.39 31.51 32.75 31.33 67992 32.49 20227 31.31 39273 1242365 85
2024-11-19 31.77 31.9 0.13 31.9 32.99 31.51 70494 32.89 14654 31.66 133308 4274882 162
2024-11-18 31.54 31.77 0.23 31.77 32.99 31.03 65076 32.95 23227 31.51 157359 5083176 195
2024-11-17 30.55 31.54 0.95 31.5 32.64 30.52 70041 31.94 29893 31.4 123207 3945236 216
2024-11-14 30.89 30.55 -0.34 30.55 31.5 30.38 61107 31.72 8235 30.16 34223 1048990 90
2024-11-13 31.09 30.89 -0.2 30.89 31.89 30.5 52639 31 16565 30.78 53592 1672211 121
2024-11-12 31.94 31.09 -0.85 31.09 32.44 29.21 50796 31.2 11734 31.04 168616 5220735 193
2024-11-11 31.4 31.94 0.54 31.94 32.95 31 64439 32.48 31375 31.67 147905 4734875 282
2024-11-10 31.41 31.4 -0.06 31.35 32.13 31.35 56482 32.44 23088 31.33 35208 1112255 108
2024-11-07 31.88 31.41 -0.47 31.41 32.63 31.35 17083 32.3 13749 31.4 106720 3381022 206
2024-11-06 32.69 31.88 -0.81 31.88 33.44 31.8 20192 33.95 21330 31.5 170405 5520863 305
2024-11-05 31.25 32.69 1.44 32.69 35.9 31.27 19377 32.88 20516 32.56 463147 15543777 763
2024-10-24 27.82 27.67 -0.15 27.67 28.97 27.5 24334 28.75 13795 27.25 30210 845104 111
2024-10-23 26.41 27.82 1.49 27.9 30 27.15 12679 28 14390 27.5 253871 7145370 424
2024-10-22 23.9 26.41 2.51 26.41 28.68 23.77 3824 27 27918 25.32 245524 6524233 402
2024-10-21 23.88 23.9 0.12 24 24.39 23.36 37598 24 23885 23.75 15164 362495 47
2024-10-20 23.06 23.88 0.71 23.77 24 23.25 37792 23.77 28007 23.27 14138 337657 41
2024-10-17 23.06 23.06 0.27 23.33 23.9 23.05 26365 23.8 23371 23.05 9239 216782 35
2024-10-15 22.81 23.06 0.25 23.06 23.74 22.55 36643 23.44 32837 22.5 20159 463904 77
2024-10-14 23.23 22.81 0.42 23.65 25.5 22.52 21863 24 16591 22.5 137218 3303306 300
2024-10-13 21.31 23.23 2.49 23.8 24.19 21.72 10940 23.94 23626 23.79 54483 1277749 132
2024-10-10 22.05 21.31 -0.28 21.77 22.97 21 24548 22.45 13236 21 23583 506562 85
2024-10-09 22.05 22.05 0.19 22.24 23.18 21.86 24506 22.34 15873 21.89 5500 121043 38
2024-10-08 22.58 22.05 -0.72 21.86 22.49 21.85 18356 22.35 17953 21.86 14730 324668 74
2024-10-07 23.58 22.58 -0.23 23.35 24.2 19.08 18302 24 8162 22 60431 1377072 153
2024-10-03 23.84 23.58 0.15 23.99 24.4 23.5 23254 24.4 8470 23.5 21818 515226 83
2024-10-02 24.25 23.84 -0.08 24.17 24.51 23.55 22100 24.49 3046 23.57 25497 612017 88
2024-10-01 24.42 24.25 -0.3 24.12 24.76 24.04 20991 24.51 8111 24.12 14651 355974 47
2024-09-30 24.43 24.42 -0.12 24.31 24.8 24.1 19733 24.8 4154 24.31 15742 384631 35
2024-09-29 24.37 24.43 0.31 24.68 25.12 23.9 17713 25 9931 24.1 17575 431078 54
2024-09-26 24.79 24.37 -0.29 24.5 24.83 24.3 28213 25.2 13053 24.3 20074 489565 69
2024-09-25 24.79 24.79 -0.28 24.51 25 24.5 32783 25.2 16721 24.51 3442 84741 31
2024-09-24 24.79 24.79 0 24.79 25.33 24.33 33835 24.97 14957 24.6 7555 188368 33
2024-09-23 24.99 24.79 -0.24 24.75 24.9 24.5 50286 25 7330 24.37 12246 303605 31
2024-09-22 24.99 24.99 -0.04 24.95 25.39 24.12 35632 24.9 12876 24.35 5290 132206 25
2024-09-19 24.99 24.99 -0.05 24.94 24.98 24.19 33314 24.98 7442 24.19 1790 43893 13
2024-09-18 24.99 24.99 0 24.99 24.99 24.04 32363 24.98 10803 24.31 10928 269329 43
2024-09-17 24.99 24.99 0 24.99 24.99 24.03 33664 24.98 5237 24.03 10622 258443 34
2024-09-16 24.89 24.99 -0.39 24.5 25.48 24 33526 25.38 6704 24.5 22672 566494 49
2024-09-12 26.12 24.89 -1.62 24.5 25.7 24 33100 25.54 5845 24.14 69935 1733337 122
2024-09-11 24.1 26.12 1.9 26 26.49 24 18428 25.95 8849 24 39235 995934 83
2024-09-10 23.81 24.1 -0.11 23.7 24.74 23.7 23793 24.5 14142 23.7 26172 631945 46
2024-09-09 23.81 23.81 -0.31 23.5 24.09 23.5 35060 24.09 9127 23.5 7558 179782 34
2024-09-08 23.81 23.81 0.09 23.9 24.14 23.75 31894 24.19 7526 23.8 8177 194872 28
2024-09-05 23.81 23.81 0.17 23.98 24 23.81 25665 24.2 2817 23.88 4408 105513 19
2024-09-04 23.95 23.81 -0.15 23.8 24.2 23.76 25223 24.19 9151 23.76 17190 410327 48
2024-09-03 23.95 23.95 -0.04 23.91 24.2 23.91 27317 24.36 8379 23.91 5870 140903 28
2024-09-01 23.95 23.95 0.45 24.4 24.4 23.75 24037 24.39 13613 24.01 7302 176239 25
2024-08-29 23.95 23.95 0.25 24.2 24.41 23.75 28096 24.2 4822 23.92 11584 279224 32
2024-08-28 23.95 23.95 0.29 24.24 24.49 23.96 32801 24.23 7215 24 5014 120915 24
2024-08-27 24.04 23.95 -0.09 23.95 24.45 23.72 25666 24.48 6123 23.95 21443 513745 34
2024-08-26 24.38 24.04 -0.01 24.37 24.7 24 21786 25 6554 24.21 64831 1570724 73
2024-08-25 24.38 24.38 -0.1 24.28 24.94 24.11 26449 24.5 13227 24.23 9678 236259 30
2024-08-22 24.42 24.38 -0.04 24.38 25 24.25 16548 24.67 21404 24.4 23394 572996 88
2024-08-21 24.37 24.42 -0.11 24.26 25 24.05 19952 24.95 17996 24.25 26760 656181 83
2024-08-20 23.97 24.37 0.4 24.37 26.5 23.7 18399 25.34 18640 24.33 59357 1481775 157
2024-08-19 24.11 23.97 -0.11 24 24.67 23.7 20139 24.6 20666 23.7 26695 640609 67
2024-08-18 23.72 24.11 0.27 23.99 24.89 23.51 13358 25 11809 24 16059 386849 83
2024-08-15 25.02 23.72 -1.3 23.72 25.9 23 12642 24.9 8205 23.5 31431 758786 102
2024-08-14 25.92 25.02 -1.21 24.71 26.95 24.71 4150 26.33 7306 24.71 22686 574695 100
2024-08-13 26.83 25.92 -0.91 25.92 29.88 25.05 2485 27.7 8083 25.5 80119 2139912 187
2024-08-12 134.13 134.13 -0.14 133.99 135 131.42 4016 135 504 131.61 1548 205531 36
2024-08-11 134.13 134.13 -0.25 133.88 135 131.22 4099 133.88 669 131.75 1261 167768 29
2024-08-08 128.82 134.13 5.18 134 137.97 128.99 4165 137 868 129 14349 1911068 126
2024-08-07 127.06 128.82 2.74 129.8 131 126.36 1116 130 2054 128 4033 520033 58
2024-08-06 125.16 127.06 1.9 127.06 129.9 123 5141 129.4 1119 126.13 7427 945759 82
2024-08-05 125.16 125.16 -4.14 121.02 125 120 2896 124.99 972 120 1534 188708 33
2024-08-04 125.16 125.16 -2.81 122.35 127 121.5 2746 122.5 2355 122.35 1340 164679 32
2024-08-01 124.48 125.16 0.6 125.08 126.4 124.14 2748 126.35 2730 122 6761 846033 43
2024-07-31 122.06 124.48 1.54 123.6 124.99 121.5 3295 124.8 2902 122.26 4872 604826 50
2024-07-30 122.06 122.06 1.39 123.45 124.44 121.75 5849 123.35 947 121.5 774 95180 22
2024-07-29 122.06 122.06 0 122.06 122.99 121.5 5586 122.8 1181 121.75 587 71940 8
2024-07-28 122.06 122.06 0.93 122.99 123.39 121.5 6549 122.99 1140 121.5 775 94687 12
2024-07-24 122.06 122.06 -1.05 121.01 123.49 121.01 6994 123.4 895 121.5 695 84776 19
2024-07-23 122.06 122.06 0.91 122.97 124 122.29 4744 123.9 1036 122.12 990 121492 19
2024-07-22 123.44 122.06 -1.33 122.11 123.41 122 5576 123 1109 122.1 3342 407959 30
2024-07-21 123.44 123.44 -1.44 122 124.8 122 5511 123.99 2204 122 1096 134386 22
2024-07-18 123.44 123.44 0.56 124 124.99 122 4843 124.9 1670 122.61 1915 237088 28
2024-07-17 123.44 123.44 -1.92 121.52 123.9 121.08 5545 123.39 2297 121.45 473 57633 18
2024-07-16 123.44 123.44 -0.44 123 123.99 123 5417 125 1181 121.76 692 85677 6
2024-07-15 123.44 123.44 0.78 124.22 125.06 121.05 3850 126 1021 121.25 726 88681 22
2024-07-14 122.98 123.44 -0.61 122.37 130.01 122 3420 125 1127 122.37 6093 769564 76
2024-07-10 122.39 122.98 1.61 124 124 122.01 5613 124 1246 122 3581 440346 43
2024-07-09 121.59 122.39 0.31 121.9 123 121.56 7132 123.9 854 121.75 4868 595066 60
2024-07-08 121.59 121.59 0.41 122 123.61 121.5 6934 123 1297 122 2334 285779 33
2024-07-07 127.48 121.59 -4.48 123 125.38 120.01 6880 123.9 1637 120.5 3918 477472 78
2024-07-04 127.48 127.48 -4.98 122.5 125.75 121.25 6600 125.34 997 122.5 1926 238341 41
2024-07-03 127.48 127.48 -6.02 121.46 124.5 121.46 6695 124.85 1002 121.2 1741 214466 36
2024-07-02 127.48 127.48 -2.83 124.65 125.9 121 6798 123.5 945 121.2 1735 214362 53
2024-07-01 127.48 127.48 -4.12 123.36 126.48 123.23 5278 126 877 123.3 673 83426 24
2024-06-27 127.48 127.48 -4.16 123.32 126.99 122.78 4485 127 1081 123 1896 236808 38
2024-06-26 127.48 127.48 -1.48 126 126.9 122.75 6378 127 2583 122.75 1227 153091 35
2024-06-24 127.48 127.48 -0.48 127 127 124.26 6613 127 2783 124.26 859 108259 26
2024-06-23 127.48 127.48 -1.48 126 129 126 6416 128.75 2614 126 768 97316 33
2024-06-13 126.71 127.48 0.77 127.48 129.98 125.51 5125 128.67 2436 125.2 5231 665942 67
2024-06-12 126.71 126.71 -1.51 125.2 127 125 4227 126 3015 125 104 13071 15
2024-06-11 126.71 126.71 0 126.71 127 124.26 4196 127 2253 124.26 1037 130412 20
2024-06-10 123.03 126.71 3.68 126.71 127 120.51 4754 127 2456 121.11 7857 990588 53
2024-06-09 123.03 123.03 2.46 125.49 125.5 120 3252 125.49 2664 118.5 2430 297447 31
2024-06-06 125.72 123.03 -2.69 123.03 125.99 122 2837 126 2794 120.63 2607 320753 46
2024-06-05 126.11 125.72 -1.11 125 126 123.15 3149 127 3570 123.11 5341 670095 45
2024-06-04 123.38 126.11 3.62 127 128.5 124.02 3003 128 4808 124 8609 1087374 115
2024-06-03 120.2 123.38 2.31 122.51 124.1 118.3 2820 124.2 3711 120 6718 825515 90
2024-06-02 120.2 120.2 -2.2 118 123.99 118 3385 121.5 2286 118 1879 225468 49
2024-05-30 120.2 120.2 -1.17 119.03 122.9 118.5 3199 122 2817 119 386 46076 23
2024-05-29 123 120.2 -2 121 122 116.16 3923 123 2450 118.5 2648 318366 32
2024-05-28 123 123 -1.29 121.71 122.9 114.15 4092 121.95 2550 116.11 974 117305 29
2024-05-27 123 123 -2.5 120.5 124 119 2369 124.19 889 119 1290 155831 32
2024-05-26 123 123 0 123 125.7 120 2245 124.9 1128 120 2349 285012 39
2024-05-23 124.38 123 -5.26 119.12 130.9 119.12 5545 124.99 938 119 8028 1011574 137
2024-05-22 109.45 124.38 14.93 124.38 131.34 109.65 2024 126.9 2155 122.4 38291 4736849 382
2024-05-20 109.45 109.45 2.55 112 113.94 110.01 2943 114 1645 110 515 57631 25
2024-05-19 109.45 109.45 0.55 110 114.92 109.5 2851 114 754 110 1089 120454 31
2024-05-16 109.45 109.45 2.25 111.7 113 108 2644 115 1094 108.7 1586 176399 40
2024-05-15 109.45 109.45 -1.45 108 109.45 108 2904 109.4 855 108 2722 296175 24
2024-05-14 109.45 109.45 -1.45 108 110.7 108 3189 110 757 108 1763 191697 31
2024-04-30 120.33 120.33 -10.18 110.15 116 110.15 3309 116 1244 110.1 831 93601 16
2024-03-30 117.06 117.06 0 117.06 117.06 114 3640 117.1 2059 112.68 3064 356094 44
All data delayed 20 minutes during session

Copyright © TEA Computers All Rights Reserved 2020