helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع

Pyramisa Hotels

Home > Market Statistics > Analysis > Companies > Pyramisa Hotels

  • Egyptians For Investment & Urban Development 0.235 0.24 0.02 %
  • Orascom Investment Holding 0.547 0.559 0.02 %
  • Arabia Investments Holding 0.535 0.555 0.04 %
  • Egyptian for Developing Building Materials 0.296 0.313 0.06 %
  • Orascom Financial Holding 0.39 0.394 0.01 %
  • Al Khair River For Development Agricultural Investment&Envir 0.574 0.582 0.01 %
  • Belton Holding 2.44 2.57 0.05 %
  • Cairo Oils & Soap 0.246 0.253 0.03 %
  • Palm Hills Development Company 6.54 6.94 0.06 %
  • Arab Developers Holding 0.335 0.34 0.01 %
  • Dice Sport & Casual Wear 2.27 2.38 0.05 %
  • Industrial & Engineering Projects 0.27 0.268 -0.01 %
  • Premium Healthcare Group 1.65 1.6 -0.03 %
  • Raya Holding for Financial Investments 2.81 2.97 0.06 %
  • Aspire Capital Holding for Financial Investments 0.25 0.256 0.02 %
  • Atlas Investment & Food Industries 1.13 1.12 -0.01 %
  • Speed Medical 0.35 0.357 0.02 %
  • Lotus For Agricultural Investments And Development 0.595 0.592 -0.01 %
  • Citadel Capital - Common Shares 2.25 2.33 0.04 %
  • Egyptians Housing Development & Reconstruction 0.375 0.38 0.01 %
  • Integrated Engineering Group S.A.E 0.176 0.191 0.09 %
  • Amer Group Holding 1.11 1.14 0.03 %
  • El Kahera Housing 1.95 2.07 0.06 %
  • Mansourah Poultry 1.36 1.46 0.07 %
  • Medical Packaging Company 1.23 1.27 0.03 %
  • MM Group For Industry And International Trade 8.11 8.3 0.02 %
  • Arab Development & Real Estate Investment 1.33 1.46 0.10 %
  • Misr National Steel - Ataqa 5.16 5.26 0.02 %
  • Arab Real Estate Investment (ALCO) 1.65 1.7 0.03 %
  • Act Financial 3.35 3.42 0.02 %
  • Barbary Investment Group ( BIG) 0.145 0.145 0.00 %
  • Egyptian Transport (EGYTRANS) 5.28 5.31 0.01 %
  • Medinet Masr Housing 3.81 3.97 0.04 %
  • Zahraa Maadi Investment & Development 3.21 3.32 0.03 %
  • El Arabia Engineering Industries 1.32 1.35 0.02 %
  • Egyptian Real Estate Group 0.647 0.679 0.05 %
  • Cooper for Commercial Investment and Real Estate Development 0.367 0.368 0.00 %
  • South Valley Cement 3.32 3.43 0.03 %
  • Ibnsina Pharma 7 6.95 -0.01 %
  • Remco for Touristic Villages Construction 3.64 3.81 0.05 %
  • Mena Touristic & Real Estate Investment 4.31 4.16 -0.03 %
  • Pioneers Properties for Development 3.06 3.15 0.03 %
  • Upper Egypt Contracting 0.863 0.882 0.02 %
  • Orascom Development Egypt 18.5 18.7 0.01 %
  • Heliopolis Housing 9.04 9.24 0.02 %
  • Arab Ceramics - Ceramica Remas 0.792 0.815 0.03 %
  • Giza General Contracting 0.404 0.418 0.03 %
  • Iron and steel for mines and quarries 3.93 4.05 0.03 %
  • GB Corp 17.13 17.8 0.04 %
  • Macro Group Pharmaceuticals -Macro Capital 2.32 2.34 0.01 %
  • Telecom Egypt 33.1 34.59 0.05 %
  • T M G Holding 56 55.25 -0.01 %
  • Sharkia National Food 6 6 0.00 %
  • Cleopatra Hospital Company 8.05 8.3 0.03 %
  • Elwadi For International Investment & Development 0.707 0.709 0.00 %
  • International Co For Investment & Development 3.52 3.59 0.02 %
  • Emaar Misr for Development 7.56 7.66 0.01 %
  • Digitize for Investment 3.35 3.44 0.03 %
  • Oden Financial Investments 1.71 1.76 0.03 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.34 3.41 0.02 %
  • EFG Holding Group 20.7 20.93 0.01 %
  • El Nasr Clothes & Textiles (Kabo) 3.9 3.88 -0.01 %
  • Arab Cotton Ginning 8 8.07 0.01 %
  • M.B Engineering 2.12 2.2 0.04 %
  • Universal For Paper and Packaging Materials (Unipack 0.509 0.526 0.03 %
  • Sidi Kerir Petrochemicals 19.25 19.33 0.00 %
  • Extracted Oils 3.53 3.61 0.02 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.32 1.34 0.02 %
  • Arab Gathering Investment 2.39 2.49 0.04 %
  • The Egyptian Modern Education Systems 0.338 0.344 0.02 %
  • International company For Medical Industries -ICMI 2.56 2.6 0.02 %
  • Fitness Prime 1.64 1.61 -0.02 %
  • Raya Contact Center 7.48 7.39 -0.01 %
  • Fawry For Banking Technology And Electronic Payment 8.55 8.64 0.01 %
  • Canal Shipping Agencies 29.5 28.79 -0.02 %
  • United Housing & Development 6.01 6.15 0.02 %
  • Arab for management Co. 0.885 0.902 0.02 %
  • Cairo Poultry 13.65 13.84 0.01 %
  • Egyptian Chemical Industries (Kima) 7.08 7.29 0.03 %
  • A Capital Holding 2.6 2.61 0.00 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 3.18 3.16 -0.01 %
  • Ezz Steel 114.9 114.52 0.00 %
  • Egyptian Electrical Cables 2.74 2.77 0.01 %
  • Oriental Weavers 25 25.84 0.03 %
  • Commercial International Bank (Egypt) CIB 78.5 79.11 0.01 %
  • Arab Valves Company 4.02 4.2 0.04 %
  • Maridive & oil services 0.367 0.359 -0.02 %
  • Misr Fretilizers Production Company - Mopco 37.2 38.25 0.03 %
  • Alexandria Mineral Oils Company 7.37 7.52 0.02 %
  • Lecico Egypt 31 32.12 0.04 %
  • Osool ESB Securities Brokerage 0.719 0.733 0.02 %
  • Contact Financial Holding 4.4 4.68 0.06 %
  • Rubex Plastics 8.78 8.8 0.00 %
  • Misr Cement (Qena) 22.65 23.54 0.04 %
  • E-Finance For Digital and Financial Investements SAE 18.73 18.91 0.01 %
  • Egyptian Kuwaiti Holding LE 0.803 0.825 0.03 %
  • Sinai Cement 27.62 32 0.16 %
  • Prime Holding 0.626 0.652 0.04 %
  • Housing & Development Bank 53.37 53.75 0.01 %
  • Taqa Arabia 11.77 12.19 0.04 %
  • The United Bank 14.35 14.37 0.00 %
  • Northern Upper Egypt Development & Agricultural Production 2.11 2.2 0.04 %
  • Egyptian Kuwaiti Holding LE 30.61 31.4 0.03 %
  • Credit Agricole Egypt 19 19.2 0.01 %
  • Sharm Dreams Co. for Tourism Investment 16.06 16.56 0.03 %
  • Jadwa Industrial Development 4.2 4.35 0.04 %
  • Abou Kir Fertilizers 48.91 49.96 0.02 %
  • Al Tawfeek Leasing Company-A.T.LEASE 3.61 3.66 0.01 %
  • Nasr Company for Civil Works 3.75 3.82 0.02 %
  • Abu Dhabi Islamic Bank- Egypt 38.55 39.62 0.03 %
  • Alexandria Flour Mills 25.22 26.91 0.07 %
  • Arabian Cement Company 17 16.9 -0.01 %
  • GITEX for commercial and industrial investments 0.038 0.037 -0.03 %
  • Ismailia National Food Industries 58.16 69.79 0.20 %
  • Al Fanar Contracting Construction Trade Import And Export Co 3.29 3.32 0.01 %
  • Ceramic & Porcelain 9.21 9.77 0.06 %
  • International Company For Fertilizers & Chemicals 9.72 10.1 0.04 %
  • Union Pharmacist Company For Medical Services and Investment 2.87 3.15 0.10 %
  • Natural Gas & Mining Project (Egypt Gas) 40.2 41.5 0.03 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 3.66 3.77 0.03 %
  • El Shams Housing & Urbanization 5.98 6.11 0.02 %
  • B Investments Holding S . A . E 24.9 25.15 0.01 %
  • Obour Land For Food Industries 18.18 18.46 0.02 %
  • First Investment Company And Real Estate Development 2.13 2.23 0.05 %
  • Tanmia for real estate investment 3.41 3.51 0.03 %
  • BID El badr investment and development 1.55 1.54 -0.01 %
  • Ismailia Misr Poultry 8.18 8.51 0.04 %
  • Gharbia Islamic Housing Development 24.09 25.94 0.08 %
  • International Business Corporation For Trading and Agencies 3.03 3.1 0.02 %
  • Al Moasher for Programming and Information Dissemination 3.06 2.99 -0.02 %
  • Egyptian Iron & Steel 47.11 47.63 0.01 %
  • ELSWEDY CABLES 75.88 77 0.01 %
  • Juhayna Food Industries 33.5 33.81 0.01 %
  • El Ahram Co. For Printing And Packing 9.47 9.92 0.05 %
  • Gulf Canadian Real Estate Investment Co. 47 49.28 0.05 %
  • Egypt for Poultry 4.33 4.44 0.03 %
  • Suez Canal Bank 22.55 23.98 0.06 %
  • Nozha International Hospital 9 8 -0.11 %
  • Kafr El Zayat Pesticides 11.46 11.72 0.02 %
  • Egyptian Arabian (cmar) Securities Brokerage EAC 4.23 4.37 0.03 %
  • Egyptian Media Production City 21.38 22.16 0.04 %
  • Engineering Industries (ICON) 23.01 23.7 0.03 %
  • Al Baraka Bank Egypt 12.8 13.02 0.02 %
  • Six of October Development & Investment (SODIC) 59.03 60.62 0.03 %
  • International Agricultural Products 18.16 18.94 0.04 %
  • El Ahli Investment and Development 29.06 30.01 0.03 %
  • Arabian Food Industries DOMTY 27.48 27.7 0.01 %
  • El Obour Real Estate Investment 8.75 8.84 0.01 %
  • Egyptian for Tourism Resorts 4.97 5.16 0.04 %
  • ARAB POLVARA SPINNING & WEAVING CO. 8.4 8.39 0.00 %
  • Naeem Holding 0.144 0.142 -0.01 %
  • Grand Capital 10.37 10.47 0.01 %
  • Faisal Islamic Bank of Egypt 37.94 38.12 0.00 %
  • Golden Coast Company 1.15 1.15 0.00 %
  • Taaleem Management Services 10.49 10.15 -0.03 %
  • Orascom Construction PLC 284.5 286.5 0.01 %
  • Misr Chemical Industries 26.67 27.22 0.02 %
  • Asek Company for Mining - Ascom 33.83 34.44 0.02 %
  • Alexandria Containers and goods 22.54 22.63 0.00 %
  • C I Capital Holding 5.81 5.9 0.02 %
  • Delta Sugar 47.97 48.32 0.01 %
  • Eastern Company 29.5 29.23 -0.01 %
  • Edita Food Industries S.A.E 27.07 28.09 0.04 %
  • Ismailia Development and Real Estate Co 19.07 20.02 0.05 %
  • Egypt Aluminum 115.46 117 0.01 %
  • El Ezz Porcelain (Gemma) 22.31 23.01 0.03 %
  • Reacap Financial Investments 6.82 6.53 -0.04 %
  • Export Development Bank of Egypt (EDBE) 18 18 0.00 %
  • Egyptian Gulf Bank 0.267 0.27 0.01 %
  • Concrete Fashion Group for Investments 0.141 0.142 0.01 %
  • Arab Aluminum 13.38 13.53 0.01 %
  • Rakta Paper Manufacturing 27.28 28.64 0.05 %
  • North Cairo Mills 40.79 44.84 0.10 %
  • Egyptian International Pharmaceuticals (EIPICO) 45.91 46.11 0.00 %
  • Heibco for commercial investments & real estate development 2.15 2.36 0.10 %
  • Faisal Islamic Bank of Egypt 1.07 1.08 0.01 %
  • Cairo Investment & Real Estate Development CIRA Education 14.69 14.55 -0.01 %
  • El Nasr For Manufacturing Agricultural Crops 26.92 26.98 0.00 %
  • Rikaz Holding for Financial Investments 2.04 2.04 0.00 %
  • National Housing for Professional Syndicates 47.43 47.76 0.01 %
  • Glaxo Smith Kline 36 37.02 0.03 %
  • AJWA for Food Industries company Egypt 97.64 98.39 0.01 %
  • Nile Pharmaceuticals 52.35 52.72 0.01 %
  • Middle Egypt Flour Mills 49.75 56.9 0.14 %
  • South Cairo & Giza Mills & Bakeries 63.58 76.28 0.20 %
  • GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.02 1.02 0.00 %
  • Qatar National Bank - QNB 31.97 32.82 0.03 %
  • Alexandria Spinning & Weaving (SPINALEX) 9 9 0.00 %
  • Memphis Pharmaceuticals 52.14 52.77 0.01 %
  • Acrow Misr 60.7 62.79 0.03 %
  • Development & Engineering Consultants 46.7 47.91 0.03 %
  • Alexandria National Company for Financial Investment 22.26 21.98 -0.01 %
  • Alexandria New Medical Center 18.47 18.47 0.00 %
  • Samad Misr -EGYFERT 87.07 90.07 0.03 %
  • Mohandes Insurance 24.14 24.14 0.00 %
  • FERCHEM MISR CO. FOR FERTILLIZERS & CHEMICALS 9.22 9.22 0.00 %
  • Misr Hotels 28 28 0.00 %
  • Wadi Kom Ombo Land Reclamation 89.04 90.74 0.02 %
  • Golden Textiles & Clothes Wool 25.05 25.05 0.00 %
  • Rowad Tourism (Al Rowad) 32.33 32.33 0.00 %
  • TransOceans Tours 0.038 0.038 0.00 %
  • Misr Kuwait Investment & Trading Co. 5.53 5.53 0.00 %
  • Misr Beni Suef Cement 54.94 54.94 0.00 %
  • Vertika for Industry & Trade 1.57 1.57 0.00 %
  • General Company For Land Reclamation,Development & Reconstru 49.48 49.48 0.00 %
  • EGX 30 INDEX ETF 33.4 33.4 0.00 %
  • Cairo Pharmaceuticals 97.22 97.22 0.00 %
  • Sues Canal Company For Technology Settling 78.31 78.31 0.00 %
  • Egyptian Financial & Industrial 150 149.94 0.00 %
  • East Delta Flour Mills 218.08 229.12 0.05 %
  • Arab Pharmaceuticals 137.26 139.4 0.02 %
  • El Arabia for Land Reclamation 53.58 53.58 0.00 %
  • Cairo Educational Services 29.89 29.89 0.00 %
  • Delta For Printing & Packaging 69.1 69.1 0.00 %
  • Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
  • El Kahera El Watania Investment 29.95 29.95 0.00 %
  • General Silos & Storage 161.1 161.1 0.00 %
  • Misr Duty Free Shops 29.15 29.15 0.00 %
  • October Pharma 109.14 109.14 0.00 %
  • Minapharm Pharmaceuticals 162.36 162.36 0.00 %
  • Golden Pyramids Plaza 1.35 1.35 0.00 %
  • Saudi Egyptian Investment & Finance 62 62 0.00 %
  • Middle & West Delta Flour Mills 320.34 320.34 0.00 %
  • Misr Oils & Soap 58.96 58.96 0.00 %
  • Upper Egypt Flour Mills 269.84 269.84 0.00 %
  • Alexandria Pharmaceuticals 318.67 318.67 0.00 %
  • Egyptian Satellites (NileSat) 6.8 6.8 0.00 %
  • Pyramisa Hotels 129.47 129.47 0.00 %
  • Delta Insurance 14.23 14.23 0.00 %
  • UTOPIA 30.61 30.61 0.00 %

Pyramisa Hotels

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2025-01-02 129.47 129.47 -15.47 114 114 112 3914 119.25 345 112 60 6838 3
2024-12-31 129.47 129.47 -16.77 112.7 112.99 111.15 3585 122 155 111 144 16232 4
2024-12-30 129.47 129.47 -18.47 111 119.99 111 4503 119.9 155 111 442 49184 14
2024-12-29 129.47 129.47 -15.47 114 114 114 5431 117.9 460 114 19 2166 2
2024-12-26 129.47 129.47 -15.46 114.01 114.5 114.01 4931 117.9 423 114 32 3658 2
2024-12-25 129.47 129.47 -15.44 114.03 117.99 114 5347 119.73 358 114 564 65073 18
2024-12-24 129.47 129.47 -14.47 115 115 115 5368 119 413 114 262 30130 1
2024-12-23 129.47 129.47 -15.85 113.62 119.69 113.26 5141 119.73 501 113.62 36 4102 6
2024-12-22 129.47 129.47 -9.74 119.73 119.73 115 5939 119.73 577 115.5 433 50701 15
2024-12-19 129.47 129.47 -4.48 124.99 124.99 117 5886 122 513 115 22 2726 3
2024-12-18 129.47 129.47 -7.48 121.99 126.9 115 5537 122 614 117 43 5293 4
2024-12-17 129.47 129.47 -9.47 120 121.99 112 5122 122 479 115 303 36892 16
2024-12-16 129.47 129.47 -7.48 121.99 126.79 104.21 4592 122 191 108.04 1471 171532 21
2024-12-15 129.47 129.47 -6.47 123 123.99 122.34 5899 126.8 297 122.01 656 80717 14
2024-12-12 129.47 129.47 -7.46 122.01 126.79 122.01 5899 126.8 337 122.01 92 11291 6
2024-12-11 129.47 129.47 -5.97 123.5 124 122.01 5293 126.8 483 123.51 2004 247989 4
2024-12-10 129.47 129.47 -2.57 126.9 126.9 122.01 5293 126.8 317 122.01 324 40989 14
2024-12-09 129.47 129.47 -2.68 126.79 128.8 122.44 4095 126.8 318 122 1169 146715 8
2024-12-08 129.47 129.47 -3.97 125.5 128.39 122.22 2130 127 301 125 2335 293997 17
2024-12-05 129.47 129.47 -3.67 125.8 125.8 121.74 2163 127.9 288 121.88 219 27482 6
2024-12-04 129.47 129.47 -129.47 0 0 0 2663 128.6 373 125.93 0 0 0
2024-12-03 129.47 129.47 -0.97 128.5 128.5 121.21 963 128.9 368 121.6 44 5462 6
2024-12-02 129.47 129.47 -0.02 129.45 129.45 129.45 806 129 357 122.22 3 388 1
2024-12-01 129.47 129.47 -9.27 120.2 120.2 120.2 286 130 31 103.58 12 1442 1
2024-11-28 129.47 129.47 -0.6 128.87 128.88 126 2899 128.9 227 126 41 5181 4
2024-11-27 129.47 129.47 -0.48 128.99 128.99 126.03 5386 128.9 362 126.03 104 13223 2
2024-11-26 129.47 129.47 -129.47 0 0 0 4686 129.49 509 126.03 0 0 0
2024-11-25 129.47 129.47 -3.47 126 129.99 126 5336 129.5 515 126 1134 145201 7
2024-11-24 129.47 129.47 3.53 133 133.47 133 3552 130 644 127.56 15 1995 3
2024-11-21 134.43 129.47 -5.43 129 133 127 3052 133.48 601 127.5 4180 545082 17
2024-11-20 134.43 134.43 -1.53 132.9 133 125.5 3552 133 600 126 1503 199874 5
2024-11-19 134.43 134.43 -1.43 133 133 125.25 4270 133 494 125 55 7021 2
2024-11-18 134.43 134.43 -1.03 133.4 134 133.4 2870 133.48 455 124.25 188 25098 6
2024-11-17 134.43 134.43 -0.94 133.49 133.49 133.49 3007 133.4 454 126.01 17 2269 2
2024-11-14 134.43 134.43 -134.43 0 0 0 2496 133.49 470 126.01 0 0 0
2024-11-13 134.43 134.43 -2.05 132.38 132.4 122 2839 133.99 462 123.5 38 4700 6
2024-11-12 134.43 134.43 -134.43 0 0 0 2865 132.4 352 128 0 0 0
2024-11-11 134.43 134.43 -134.43 0 0 0 2858 133.99 396 124.76 0 0 0
2024-11-10 134.43 134.43 0.27 134.7 134.7 122 610 133.99 1106 123 20 2471 4
2024-11-07 134.43 134.43 -5.29 129.14 130.1 128.5 228 134.7 293 122.6 120 15578 8
2024-11-06 134.43 134.43 -0.1 134.33 134.33 134.33 560 134.33 188 122 10 1343 1
2024-11-05 134.43 134.43 -3.3 131.13 134.77 131 710 134.7 412 122 497 65868 13
2024-10-24 169.89 168.85 -2.39 167.5 169.9 167.5 2464 170 442 165 2839 479243 15
2024-10-23 169.89 169.89 -0.89 169 169.9 165.02 2764 169.5 387 167 235 39225 11
2024-10-22 168.93 169.89 0.96 169.89 169.99 166.03 1964 170 395 165.01 4549 772870 23
2024-10-21 168.93 168.93 -1.43 167.5 169 165.01 1971 169.45 395 165.01 341 57112 5
2024-10-20 169.06 168.93 -0.06 169 169.45 168 471 169.45 771 165 3443 581152 11
2024-10-17 169.96 169.06 -1.06 168.9 170 151 814 168.9 965 165 5455 923009 26
2024-10-15 169.96 169.96 -169.96 0 0 0 3346 168.5 821 165 0 0 0
2024-10-14 169.96 169.96 -0.96 169 169 165.02 3486 168.5 1521 165 9 1493 2
2024-10-13 169.96 169.96 -169.96 0 0 0 2288 170 1531 166.6 0 0 0
2024-10-10 170 169.96 0 170 170 166 1687 171 1521 165 1827 310459 9
2024-10-09 170 170 -170 0 0 0 3220 169.99 1534 166 0 0 0
2024-10-08 170 170 -4 166 171 166 3420 169.99 1534 166 611 102206 10
2024-10-07 170 170 1 171 171 166 1637 171 1116 166.02 167 27846 6
2024-10-03 170 170 -3.49 166.51 171 165.51 1746 171 1077 166 275 45835 17
2024-10-02 170 170 -1 169 169 169 3067 171 1464 168 1000 169000 1
2024-10-01 170.58 170 -0.58 170 170.5 170 2974 171.5 620 165 5000 850745 13
2024-09-30 170.58 170.58 -0.58 170 170 169.5 2303 171 771 165 463 78687 7
2024-09-29 170.58 170.58 -5.58 165 171 161.5 397 171 835 165 140 23649 7
2024-09-26 169.77 170.58 -4.75 165.02 171.9 160.01 190 193 769 161 3162 537165 26
2024-09-25 165 169.77 2 167 171 167 362 171 445 160 2400 407549 16
2024-09-24 169 165 -4 165 165 160 207 168 309 160 6697 1105000 34
2024-09-23 169 169 -2 167 167 160 208 168.99 419 161 199 33163 2
2024-09-22 166.14 169 2.86 169 169 166 356 170 743 159 3863 652690 27
2024-09-19 166.14 166.14 -8.14 158 168.5 155.03 731 166 725 159.1 71 11296 9
2024-09-18 165 166.14 -4 161 169 160 749 169 710 161 5401 897451 27
2024-09-17 165 165 4 169 169 153.5 898 170 668 154 517 86509 12
2024-09-16 165 165 1 166 166 155 1265 167.5 563 155.6 881 146226 7
2024-09-12 165.07 165 0 165.07 165.07 164.99 1574 165.07 379 156.77 2102 346834 7
2024-09-11 165.07 165.07 -8.3 156.77 165 156.77 1591 164.99 329 156.77 53 8717 5
2024-09-10 165.07 165.07 -7.89 157.18 168.99 156.77 1610 164.9 396 156.77 154 25515 19
2024-09-09 165.07 165.07 -165.07 0 0 0 1801 170 470 160 0 0 0
2024-09-08 165.07 165.07 -6.07 159 170.5 156.62 1801 170 449 158.4 1371 218489 17
2024-09-05 165.07 165.07 5.43 170.5 170.5 165.94 1657 171 1414 162.59 4 669 2
2024-09-04 165.07 165.07 -2.38 162.69 171 159.48 1658 171 1649 162.69 101 16704 6
2024-09-03 165.07 165.07 -6.97 158.1 171.98 156 1121 171.5 1476 158.15 210 34122 10
2024-09-01 165.45 165.45 -8.43 157.02 165 156.81 1053 162.99 1453 156.85 372 59212 31
2024-08-29 165.45 165.45 -7.67 157.78 165 153.11 788 164 1659 157.78 713 113238 26
2024-08-28 165.45 165.45 -6.46 158.99 158.99 150.01 2470 158.5 2281 153.1 539 82744 22
2024-08-27 165.45 165.45 -10.45 155 164.99 150 1980 159 1962 155 328 51540 19
2024-08-26 165.45 165.45 -10.46 154.99 160 147 1542 161.5 1712 147 905 135331 26
2024-08-25 165.45 165.45 -6.95 158.5 163.85 145.01 1245 165.45 1293 147 765 119126 18
2024-08-22 165.45 165.45 -10.45 155 170 132.36 1326 169.8 212 155 1695 247177 35
2024-08-21 154 165.45 15 169 172 148.51 508 172 598 154 1878 310696 37
2024-08-20 154 154 5.5 159.5 172 158.78 527 169.5 774 159.5 1479 249415 21
2024-08-19 154 154 8 162 175 156 845 168.5 605 149.05 150 24288 9
2024-08-18 142.99 154 11.01 154 155 153.99 67 155 660 149.01 3810 586730 7
2024-08-15 142.99 142.99 5.51 148.5 159.97 148.5 577 155 638 148.6 1111 165765 9
2024-08-14 142.99 142.99 25.96 168.95 168.95 140 78 158.95 488 143 1586 233534 14
2024-08-13 137.88 142.99 5.12 143 143 137 100 149 510 135 3731 529082 20
2024-08-12 137.88 137.88 -5.38 132.5 142 131.01 876 142 514 132.5 341 47166 12
2024-08-11 137.88 137.88 4.12 142 143 126.01 373 142 480 131 289 40674 18
2024-08-08 137.88 137.88 -137.88 0 0 0 304 137 484 128.76 0 0 0
2024-08-07 137.88 137.88 4.42 142.3 142.3 125.3 493 136 764 125.5 22 3058 6
2024-08-06 137.88 137.88 -12.88 125 127.02 125 998 137.5 451 125.2 75 9435 4
2024-08-05 137.88 137.88 5.12 143 143 127.02 449 140 466 127.02 5 683 2
2024-08-04 137.88 137.88 -137.88 0 0 0 392 145 3106 127.02 0 0 0
2024-08-01 137.88 137.88 2.12 140 140 114.01 392 144 2864 125.05 507 68216 16
2024-07-31 137.88 137.88 -137.88 0 0 0 507 138.14 373 131.43 0 0 0
2024-07-30 137.88 137.88 1.05 138.93 138.93 131.35 1004 138.93 453 131.43 43 5883 4
2024-07-29 134.73 137.88 5.26 139.99 139.99 131.3 959 140 239 131.33 3148 433245 18
2024-07-28 129.11 134.73 3.89 133 136 130 693 136 292 134.73 4873 656258 20
2024-07-24 129.11 129.11 -0.11 129 129 129 836 133 234 129.01 2 258 1
2024-07-23 129.11 129.11 0.39 129.5 129.5 128.84 622 136 236 128.44 686 88770 10
2024-07-22 129.11 129.11 6.87 135.98 135.99 129 928 136 233 129 2062 278673 18
2024-07-21 129.11 129.11 0.89 130 134.25 130 798 136 314 125 1505 196521 14
2024-07-18 129.11 129.11 3.79 132.9 132.9 132.9 958 132.89 347 125 1023 135957 2
2024-07-17 129.11 129.11 3.86 132.97 132.97 124.01 1407 132.96 547 125 123 15755 4
2024-07-16 129.11 129.11 0.89 130 130 124 971 132.98 570 124 660 85322 7
2024-07-15 129.11 129.11 0.89 130 132.99 129 1471 132.98 595 129 564 73699 11
2024-07-14 129.11 129.11 3.88 132.99 132.99 129 4805 132 625 122.45 124 16166 5
2024-07-10 137 129.11 -14.55 122.45 133 122.45 1572 132.99 486 122.47 4026 519784 10
2024-07-09 137 137 -18 119 134.99 111 3174 125 378 123 662 78121 27
2024-07-08 137 137 -7.01 129.99 130 123.5 2918 136 666 125.2 322 40826 10
2024-07-07 137 137 -7.5 129.5 136 126.25 6436 136 553 127 1322 172259 25
2024-07-04 137 137 -7 130 135 126 6399 134.99 486 127.5 568 74790 9
2024-07-03 137 137 0 137 137 111 4557 137 415 115.1 330 39885 11
2024-07-02 137 137 -137 0 0 0 4460 137 352 127 0 0 0
2024-07-01 137 137 0.5 137.5 145 115.01 4298 137 334 127 323 44804 12
2024-06-27 137 137 3 140 140 112.2 272 140 816 115 188 22804 15
2024-06-26 137 137 -9.99 127.01 141.43 110 4393 137.5 16 115 575 70673 23
2024-06-24 137 137 -7 130 130 111.1 4333 137 188 130 18 2321 3
2024-06-23 137 137 -7 130 140 110.05 4336 137.5 102 111.01 143 17504 14
2024-06-13 137 137 -5 132 137 132 812 140 2 110 18 2401 3
2024-06-12 137 137 -137 0 0 0 5451 137 2 111 0 0 0
2024-06-11 137 137 -5 132 137 110.1 1899 140 2 115 1477 196649 10
2024-06-10 137 137 -4 133 134 133 1909 137 32 125 186 24821 5
2024-06-09 137 137 -3 134 135 134 1909 140 86 134 14 1884 4
2024-06-06 137 137 -137 0 0 0 1880 140 124 135 0 0 0
2024-06-05 137 137 -137 0 0 0 1902 140 183 134.01 0 0 0
2024-06-04 137 137 -137 0 0 0 1404 143 176 134.5 0 0 0
2024-06-03 137 137 -2.9 134.1 143 134.1 1389 143 148 134.5 92 13102 6
2024-06-02 137 137 7.99 144.99 145.2 133.51 1361 145 125 133.51 120 16942 13
2024-05-30 137 137 -3.49 133.51 143 133.5 196 143 279 133.5 59 8326 7
2024-05-29 137 137 6 143 143.4 133.51 2384 142.99 216 133.5 47 6626 5
2024-05-28 137 137 -137 0 0 0 2154 143.5 156 133.5 0 0 0
2024-05-27 135.7 137 1.3 137 140 134 2154 140 287 137.01 11600 1578701 5
2024-05-26 135.7 135.7 4.3 140 140 140 1669 145 156 133.5 2000 280000 1
2024-05-23 145.02 135.7 -5.02 140 140 133.5 2566 145 156 133.5 21051 2846940 17
2024-05-22 145.02 145.02 0 145.02 145.02 133 2536 145 154 134 41 5852 5
2024-05-20 145.02 145.02 -10.82 134.2 144.95 129 2997 144.75 1137 134.21 44 5923 8
2024-05-19 145.02 145.02 -145.02 0 0 0 2667 145 32 132 0 0 0
2024-05-16 145.02 145.02 -0.02 145 145 130.01 2667 144.5 25 130.01 13 1792 3
2024-05-15 145.02 145.02 -145.02 0 0 0 2675 139 30 130.01 0 0 0
2024-05-14 145.02 145.02 -1.02 144 144 144 2647 139 109 131 4 576 1
2024-04-30 145.02 145.02 -6.02 139 159 126 449 159 240 129 1558 219210 6
2024-03-30 157.95 159 -7.95 150 159 150 1132 159.99 544 150 7002 1112890 12
All data delayed 20 minutes during session

Copyright © TEA Computers All Rights Reserved 2020