responsive img

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع
  • 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 %

Sharm Dreams Co. for Tourism Investment

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2024-11-20 18.54 18.37 -0.17 18.37 18.99 18.11 147982 18.97 14962 18.04 764272 14148356 568
2024-11-19 19.22 18.54 -0.68 18.54 19.95 18.51 191621 19.4 11894 19.14 1582288 30541589 1116
2024-11-18 18.84 19.22 0.38 19.22 19.75 18.6 220041 19.5 17730 19.22 1674962 32327225 1065
2024-11-17 18.57 18.84 0.27 18.84 19.1 18.7 104516 19 17139 18.83 847834 16051902 733
2024-11-14 19.1 18.57 -0.53 18.57 19.43 18.5 134279 19 15189 18.57 2133232 40656494 1356
2024-11-13 17.94 19.1 1.16 19.1 19.14 17.99 126940 19.11 39951 18.86 3415333 63757515 1616
2024-11-12 17.59 17.94 0.35 17.94 18.18 17.54 235833 18.15 28527 17.75 559448 9980117 344
2024-11-11 17.52 17.59 0.07 17.59 17.8 17.4 276708 17.79 25728 17.6 350142 6171615 238
2024-11-10 17.78 17.52 -0.26 17.52 17.95 17.4 265865 17.69 45095 17.46 295643 5200125 194
2024-11-07 17.44 17.78 0.11 17.55 17.8 17.46 229900 17.8 21734 17.55 329569 5818211 236
2024-11-06 17.12 17.44 0.32 17.44 17.81 17.06 235338 17.64 27799 17.44 589025 10360601 440
2024-11-05 17.52 17.12 -0.4 17.12 17.6 16.97 270251 17.41 27926 17 497030 8576490 380
2024-10-24 17.6 17.31 -0.29 17.31 18.3 17.16 70856 17.6 23431 17.16 912560 16115406 674
2024-10-23 18.84 17.6 -1.24 17.6 19.55 17.5 51195 17.9 17663 17.6 3298345 62038325 2218
2024-10-22 15.7 18.84 3.14 18.84 18.84 15.76 2000 18.84 69919 18.77 6880866 121782820 2462
2024-10-21 15.29 15.7 0.41 15.7 15.8 15.02 373164 15.8 44936 15.51 440751 6811905 308
2024-10-20 15.5 15.29 -0.21 15.29 15.7 15.25 407377 15.43 28411 15.33 253937 3922313 155
2024-10-17 15.69 15.5 -0.19 15.5 15.88 15.45 412742 15.8 28711 15.43 379236 5924750 194
2024-10-15 15.4 15.54 0.14 15.54 16 15.3 423904 15.89 56653 15.5 412378 6454295 268
2024-10-14 15.56 15.4 -0.01 15.55 15.83 15.16 405325 15.8 51781 15.56 120542 1865615 188
2024-10-13 16.01 15.56 -0.45 15.56 16.29 15.53 419139 15.95 37714 15.56 202428 3213592 202
2024-10-10 15.46 16.01 0.55 16.01 16.59 15.48 392509 16.28 40742 15.83 785997 12689861 527
2024-10-09 15.24 15.46 0.22 15.46 15.6 15.3 307435 15.5 37720 15.42 326130 5028047 154
2024-10-08 15.98 15.24 -0.74 15.24 16.1 15.1 411919 15.5 70223 15.27 146562 2291530 147
2024-10-07 15.9 15.98 0.08 15.98 16.04 15.75 364910 16.25 47739 15.8 326227 5192508 258
2024-10-03 15.91 15.9 -0.01 15.9 16.18 15.86 347985 16.29 45618 15.86 181699 2905040 157
2024-10-02 16.5 15.91 -0.59 15.91 16.48 15.86 455659 16.32 48969 15.86 405917 6556612 303
2024-10-01 16.4 16.5 0.1 16.5 16.6 16.4 465523 16.7 42646 16.31 445009 7336502 263
2024-09-30 16.39 16.4 0.01 16.4 16.63 16.31 430013 16.7 46342 16.33 307031 5047484 237
2024-09-29 16.44 16.39 -0.05 16.39 16.6 16.11 450524 16.49 49099 16.38 380218 6235097 316
2024-09-26 16.66 16.44 -0.22 16.44 16.9 16.41 441904 16.56 34839 16.44 338401 5603522 256
2024-09-25 16.51 16.66 0.15 16.66 17.18 16.5 451256 16.87 51592 16.56 733740 12350605 493
2024-09-24 16.42 16.51 0.09 16.51 16.72 16.44 358054 16.62 44986 16.4 241936 4015103 207
2024-09-23 16.42 16.42 0 16.42 16.62 16.38 378983 16.58 53956 16.42 281677 4650220 266
2024-09-22 16.42 16.42 0 16.42 16.6 16.4 355344 16.5 30334 16.35 203996 3358569 151
2024-09-19 16.3 16.42 0.12 16.42 16.69 16.3 353036 16.5 41280 16.5 396969 6538060 255
2024-09-18 16.22 16.3 0.08 16.3 16.66 16.22 361181 16.5 43456 16.3 383770 6289737 286
2024-09-17 16.68 16.22 -0.46 16.22 16.87 16.14 333443 16.78 38666 16.05 464690 7646710 320
2024-09-16 16.39 16.68 0.29 16.68 17.6 16.41 315878 17.3 29451 16.55 953094 16202469 773
2024-09-12 16.63 16.39 -0.24 16.39 16.87 16.33 182444 16.73 15371 16.36 423884 7017226 321
2024-09-11 16.81 16.63 -0.18 16.63 16.9 16.41 204960 16.89 16270 16.63 431594 7188209 328
2024-09-10 17.25 16.81 -0.44 16.81 17.64 16.76 209414 16.81 22070 16.8 811055 13842016 511
2024-09-09 17.97 17.25 -0.72 17.25 18.2 17.2 111658 17.95 10046 17.25 1693017 30042910 942
2024-09-08 17 17.97 0.97 17.97 18.32 17.06 131192 18 15653 17.96 4674276 83729239 2415
2024-09-05 15.8 17 1.2 17 17.69 16.14 125946 17.14 120815 17.25 3769780 64360929 2091
2024-09-04 15.91 15.8 -0.11 15.8 16.05 15.77 162708 16.05 63816 15.78 238741 3798212 207
2024-09-03 15.75 15.91 0.16 15.91 16.1 15.8 180900 16 72832 15.76 279702 4459611 179
2024-09-01 15.86 15.9 0.07 15.93 16.3 15.86 147011 16.13 47213 15.86 557059 8960786 490
2024-08-29 15.69 15.86 0.17 15.86 16.2 15.6 149412 16 47274 15.86 642618 10276404 398
2024-08-28 15.62 15.69 0.12 15.74 15.85 15.51 179324 15.76 40568 15.7 131325 2054521 139
2024-08-27 15.56 15.62 0.08 15.64 15.94 15.58 191253 15.79 43609 15.57 159625 2516892 120
2024-08-26 15.7 15.56 -0.14 15.56 16 15.51 180046 15.93 40193 15.56 146094 2300049 151
2024-08-25 15.64 15.7 0.06 15.7 15.86 15.56 166548 16.09 50925 15.64 200422 3145530 143
2024-08-22 15.56 15.64 0.08 15.64 16.2 15.58 192017 16.1 45958 15.64 710454 11300583 518
2024-08-21 15.76 15.56 -0.2 15.56 15.78 15.5 170750 15.8 96105 15.51 228139 3564112 217
2024-08-20 15.76 15.76 0 15.76 15.94 15.7 169415 15.94 87900 15.51 132980 2101737 123
2024-08-19 15.81 15.76 -0.05 15.76 16.35 15.68 162373 15.95 63491 15.72 480927 7676325 406
2024-08-18 15.23 15.81 0.58 15.81 15.84 15.22 164348 15.95 23076 15.51 413571 6444758 308
2024-08-15 15.04 15.23 0.19 15.23 15.49 15.06 84370 15.4 8800 15.15 225038 3436716 197
2024-08-14 15 15.04 0.04 15.04 15.36 14.95 84786 15.33 17301 15.02 113181 1707025 135
2024-08-13 15.19 15 -0.14 15.05 15.36 14.87 105355 15.2 24653 15.05 157468 2376464 174
2024-08-12 15.44 15.19 -0.2 15.24 15.78 15.17 110554 15.5 22522 15.16 199687 3076764 219
2024-08-11 15.02 15.44 0.42 15.44 15.96 15.06 101040 15.65 24127 15.44 362460 5638311 317
2024-08-08 15.18 15.02 -0.16 15.02 15.34 14.82 85465 15.3 4513 15 214477 3229537 196
2024-08-07 14.99 15.18 0.25 15.24 15.24 14.85 37664 15.24 13889 15.16 175072 2635136 181
2024-08-06 14.66 14.99 0.33 14.99 15.09 14.6 33833 15.1 15920 14.9 179989 2675690 170
2024-08-05 15.31 14.66 -0.65 14.66 15.45 13.35 108983 15.1 3142 14.5 235678 3419662 263
2024-08-04 16.34 15.31 -0.74 15.6 16.24 15.03 139547 15.88 23738 15.32 142847 2248401 187
2024-08-01 16.52 16.34 -0.18 16.34 16.9 16.28 193297 16.45 30533 16.3 205440 3402950 247
2024-07-31 16.63 16.52 -0.11 16.52 17 16.5 157115 16.9 16531 16.56 322746 5398028 287
2024-07-30 16.73 16.63 -0.1 16.63 17.29 16.63 161131 17.2 11965 16.63 1148349 19552286 909
2024-07-29 16.21 16.73 0.52 16.73 16.78 16.08 139500 16.78 51733 16.55 620372 10266295 502
2024-07-28 16.07 16.21 0.14 16.21 16.3 16.13 172871 16.29 39009 16.16 144506 2345713 161
2024-07-24 16.24 16.07 -0.17 16.07 16.59 16.01 145490 16.44 59432 16.07 259947 4209061 227
2024-07-23 16.27 16.24 -0.03 16.24 16.63 16.15 160489 16.6 50704 16.15 235139 3860220 200
2024-07-22 16.35 16.27 -0.08 16.27 16.95 16.23 168538 16.7 27043 16.27 656666 10912199 542
2024-07-21 15.61 16.35 0.74 16.35 16.59 15.58 159334 16.54 35436 16.35 1149886 18716865 652
2024-07-18 15.64 15.61 -0.03 15.61 16.09 15.5 165167 15.83 35010 15.65 276394 4340152 334
2024-07-17 15.26 15.64 0.38 15.64 15.85 15.4 163842 15.8 19242 15.56 229791 3600888 370
2024-07-16 15.3 15.26 -0.04 15.26 15.69 15.21 151743 15.53 16984 15.2 170125 2627890 213
2024-07-15 15.7 15.3 -0.4 15.3 15.9 15.23 172124 15.99 16524 15.2 188180 2920995 203
2024-07-14 15.78 15.7 -0.08 15.7 15.95 15.56 152447 15.94 20008 15.52 120825 1906160 153
2024-07-10 15.94 15.78 -0.16 15.78 16.24 15.75 151384 16.04 16278 15.71 233054 3720687 227
2024-07-09 15.87 15.94 0.07 15.94 16.19 15.6 168063 16.19 23199 15.92 302736 4805202 274
2024-07-08 15.72 15.87 0.15 15.87 16.38 15.7 138384 16.2 27365 15.65 666489 10678250 459
2024-07-07 15.54 15.72 0.18 15.72 16.14 15.65 137106 15.99 51578 15.66 340529 5413022 325
2024-07-04 15.83 15.54 -0.29 15.54 16.09 15.51 120584 15.94 19402 15.54 224945 3553153 253
2024-07-03 16 15.83 -0.17 15.83 16.2 15.81 121130 15.9 35768 15.83 389761 6230015 323
2024-07-02 16.5 16 -0.5 16 16.8 15.86 100883 16.49 29500 15.92 1046960 17015066 538
2024-07-01 16.43 16.5 0.07 16.5 16.87 16.43 90639 16.96 9648 16.36 73793 1219958 86
2024-06-27 16.73 16.43 -0.3 16.43 16.75 16.3 81219 16.5 10781 16.3 195923 3234640 195
2024-06-26 16.54 16.73 0.19 16.73 17.19 16.61 90773 17 21563 16.61 341263 5784282 345
2024-06-24 15.64 16.16 0.52 16.16 16.43 15.87 82731 16.5 13035 16.05 484100 7840551 447
2024-06-23 15.43 15.64 0.17 15.6 15.84 15.25 85984 15.87 16684 15.25 95610 1498425 133
2024-06-13 15.76 15.43 -0.33 15.43 15.89 15.3 125324 16 23030 15.45 221697 3431664 184
2024-06-12 15.07 15.76 0.69 15.76 15.9 15 149790 15.99 18293 15.4 391581 6138166 373
2024-06-11 15.25 15.07 -0.18 15.07 15.6 14.99 134925 15.79 15415 14.83 234001 3544162 198
2024-06-10 15.03 15.25 0.22 15.25 15.36 14.8 107709 15.85 10635 15.05 207117 3116159 186
2024-06-09 15.6 15.03 -0.57 15.03 15.89 15.01 113006 15.6 21665 15 98673 1505129 133
2024-06-06 15.76 15.6 -0.16 15.6 16 15.57 96873 15.95 12982 15.5 143194 2257314 149
2024-06-05 16.04 15.76 -0.28 15.76 16.3 15.12 105887 16.37 16632 15.12 397821 6290723 337
2024-06-04 16.08 16.04 -0.04 16.04 16.59 16 146211 16.5 20006 15.82 385890 6288349 324
2024-06-03 16.14 16.08 -0.06 16.08 16.67 16 135226 16.44 5806 16.07 645805 10550568 466
2024-06-02 15.76 16.14 0.38 16.14 16.68 15.88 141025 16.6 13947 16.13 987527 16106873 637
2024-05-30 15.62 15.76 0.14 15.76 16.48 15.4 139865 16.25 11471 15.37 850578 13667148 536
2024-05-29 15.29 15.62 0.33 15.62 16.2 15.3 155857 16.22 19461 15.55 548629 8681711 346
2024-05-28 15.58 15.29 -0.29 15.29 15.8 14.35 131912 15.74 30678 15.01 179109 2730253 211
2024-05-27 15.51 15.58 0.07 15.58 16.24 15.53 120734 16.07 29619 15.57 618885 9850915 472
2024-05-26 15.05 15.51 0.46 15.51 15.9 15.29 75367 15.69 16616 15.28 222408 3465621 199
2024-05-23 14.77 15.05 0.28 15.05 15.7 14.8 23750 15.39 10117 15.02 258377 3956795 265
2024-05-22 15 14.77 -0.23 14.77 15.05 14.7 65447 15 18325 14.7 96467 1428230 113
2024-05-20 15.01 15.56 0.55 15.56 15.89 14.86 62180 15.6 15652 15.14 456458 7057960 341
2024-05-19 14.1 15.01 0.91 15.01 15.41 14.35 43228 15.4 17837 14.86 279997 4137480 269
2024-05-16 13.51 14.1 0.59 14.1 14.2 13.51 14590 14.2 12217 14.1 189632 2656584 200
2024-05-15 13.68 13.51 -0.17 13.51 14.14 11.63 38494 13.51 9492 13.41 184038 2502112 244
2024-05-14 14.14 13.68 -0.25 13.89 14.43 13.58 28602 14.23 14733 13.1 239839 3360457 260
2024-04-30 15.22 14.34 -0.88 14.34 15.98 14.17 80685 15.7 4009 14.15 317631 4844826 306
2024-03-30 14.64 14.21 -0.43 14.21 14.69 14.02 20990 14.6 22475 14 63759 913138 85
All data delayed 20 minutes during session