helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع

Cleopatra Hospital Company

Home > Market Statistics > Analysis > Companies > Cleopatra Hospital Company

  • Cairo Oils & Soap 0.282 0.277 -0.02 %
  • Industrial & Engineering Projects 0.28 0.283 0.01 %
  • Al Khair River For Development Agricultural Investment&Envir 0.576 0.581 0.01 %
  • Orascom Investment Holding 0.46 0.458 0.00 %
  • Egyptians For Investment & Urban Development 0.236 0.235 0.00 %
  • Arab Ceramics - Ceramica Remas 0.875 0.926 0.06 %
  • Arab Developers Holding 0.336 0.342 0.02 %
  • 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 2.91 0.01 %
  • Premium Healthcare Group 0.806 0.81 0.00 %
  • Giza General Contracting 0.46 0.457 -0.01 %
  • Citadel Capital - Common Shares 2.38 2.34 -0.02 %
  • Amer Group Holding 1.15 1.17 0.02 %
  • Dice Sport & Casual Wear 2.06 2.05 0.00 %
  • Misr National Steel - Ataqa 5.26 5.33 0.01 %
  • Speed Medical 0.378 0.38 0.01 %
  • Digitize for Investment 3 3.2 0.07 %
  • Arab Gathering Investment 2.88 2.81 -0.02 %
  • Oden Financial Investments 1.92 2.04 0.06 %
  • Universal For Paper and Packaging Materials (Unipack 0.52 0.534 0.03 %
  • Arab for management Co. 0.99 0.99 0.00 %
  • Cooper for Commercial Investment and Real Estate Development 0.412 0.411 0.00 %
  • Orascom Development Egypt 14.4 15.09 0.05 %
  • Act Financial 3.66 3.6 -0.02 %
  • El Arabia Engineering Industries 1.48 1.47 -0.01 %
  • South Valley Cement 3.61 3.57 -0.01 %
  • Fawry For Banking Technology And Electronic Payment 8.24 8.4 0.02 %
  • Mena Touristic & Real Estate Investment 3.34 3.77 0.13 %
  • Arab Valves Company 4.34 4.16 -0.04 %
  • Integrated Engineering Group S.A.E 0.234 0.233 0.00 %
  • Mansourah Poultry 1.38 1.42 0.03 %
  • Macro Group Pharmaceuticals -Macro Capital 2.4 2.4 0.00 %
  • Lecico Egypt 25.23 27 0.07 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 2.97 2.95 -0.01 %
  • Heliopolis Housing 9.78 9.75 0.00 %
  • Emaar Misr for Development 8.09 8.03 -0.01 %
  • Palm Hills Development Company 5.6 5.55 -0.01 %
  • Egyptian for Developing Building Materials 0.305 0.305 0.00 %
  • Oriental Weavers 26.23 26.68 0.02 %
  • EFG Holding Group 21.45 21.5 0.00 %
  • Raya Holding for Financial Investments 3.15 3.19 0.01 %
  • Aspire Capital Holding for Financial Investments 0.286 0.285 0.00 %
  • Medical Packaging Company 1.34 1.33 -0.01 %
  • Upper Egypt Contracting 0.928 0.93 0.00 %
  • Iron and steel for mines and quarries 4.22 4.27 0.01 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.38 3.33 -0.01 %
  • Medinet Masr Housing 4.03 4.05 0.00 %
  • Egyptian Transport (EGYTRANS) 4.95 4.96 0.00 %
  • Elwadi For International Investment & Development 0.661 0.678 0.03 %
  • Credit Agricole Egypt 21.74 21.99 0.01 %
  • A Capital Holding 2.53 2.56 0.01 %
  • Zahraa Maadi Investment & Development 7 7.08 0.01 %
  • Arab Real Estate Investment (ALCO) 1.56 1.55 -0.01 %
  • Egyptians Housing Development & Reconstruction 0.364 0.364 0.00 %
  • Vertika for Industry & Trade 1.104 1.214 0.10 %
  • Ibnsina Pharma 5.52 5.46 -0.01 %
  • Commercial International Bank (Egypt) CIB 80 80.2 0.00 %
  • The Egyptian Modern Education Systems 0.354 0.354 0.00 %
  • Egyptian Electrical Cables 2.86 2.88 0.01 %
  • Ceramic & Porcelain 10.89 11.37 0.04 %
  • Canal Shipping Agencies 23.12 23.53 0.02 %
  • M.B Engineering 2.35 2.39 0.02 %
  • Egyptian Real Estate Group 0.682 0.694 0.02 %
  • Sharkia National Food 3.91 3.83 -0.02 %
  • Northern Upper Egypt Development & Agricultural Production 2.32 2.31 0.00 %
  • Natural Gas & Mining Project (Egypt Gas) 41.8 43.7 0.05 %
  • MM Group For Industry And International Trade 6.93 7.03 0.01 %
  • GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.09 1.04 -0.05 %
  • Atlas Investment & Food Industries 0.79 0.781 -0.01 %
  • Arab Development & Real Estate Investment 1.21 1.18 -0.02 %
  • Ezz Steel 114.5 115.5 0.01 %
  • International Agricultural Products 19.71 20.44 0.04 %
  • Raya Contact Center 6.9 6.85 -0.01 %
  • Remco for Touristic Villages Construction 3.45 3.43 -0.01 %
  • Kafr El Zayat Pesticides 13.08 13.34 0.02 %
  • Arab Cotton Ginning 7.55 7.59 0.01 %
  • El Obour Real Estate Investment 9.29 9.14 -0.02 %
  • Extracted Oils 3.19 3.14 -0.02 %
  • Fitness Prime 1.52 1.51 -0.01 %
  • Pioneers Properties for Development 3.36 3.36 0.00 %
  • T M G Holding 59.6 59.07 -0.01 %
  • International company For Medical Industries -ICMI 1.99 2.02 0.02 %
  • Cleopatra Hospital Company 8.03 8.05 0.00 %
  • Alexandria Mineral Oils Company 7.9 7.92 0.00 %
  • International Company For Fertilizers & Chemicals 10.76 10.97 0.02 %
  • Osool ESB Securities Brokerage 0.736 0.744 0.01 %
  • El Kahera Housing 1.92 1.94 0.01 %
  • Taqa Arabia 13.17 13.34 0.01 %
  • Al Moasher for Programming and Information Dissemination 4.9 4.88 0.00 %
  • GB Corp 14.15 14.28 0.01 %
  • Sidi Kerir Petrochemicals 20.71 20.76 0.00 %
  • El Nasr Clothes & Textiles (Kabo) 2.76 2.8 0.01 %
  • Rikaz Holding for Financial Investments 2.4 2.64 0.10 %
  • Engineering Industries (ICON) 24.07 23.79 -0.01 %
  • B Investments Holding S . A . E 25.69 25.22 -0.02 %
  • Alexandria Containers and goods 23.9 24.03 0.01 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 4.26 4.2 -0.01 %
  • Barbary Investment Group ( BIG) 0.132 0.132 0.00 %
  • El Ezz Porcelain (Gemma) 25.08 25.52 0.02 %
  • Egyptian Chemical Industries (Kima) 8.06 8.11 0.01 %
  • El Shams Housing & Urbanization 6.41 6.45 0.01 %
  • Nasr Company for Civil Works 3.94 3.93 0.00 %
  • Arabian Cement Company 15 15.07 0.00 %
  • Naeem Holding 0.152 0.15 -0.01 %
  • International Co For Investment & Development 3.81 3.82 0.00 %
  • Al Baraka Bank Egypt 14.17 14.06 -0.01 %
  • ELSWEDY CABLES 89.02 91.6 0.03 %
  • Prime Holding 0.63 0.63 0.00 %
  • Six of October Development & Investment (SODIC) 57.75 59 0.02 %
  • Suez Canal Bank 22.78 24.16 0.06 %
  • Misr Fretilizers Production Company - Mopco 41.77 41.76 0.00 %
  • BID El badr investment and development 1.74 1.7 -0.02 %
  • Sharm Dreams Co. for Tourism Investment 18.37 18.42 0.00 %
  • Ismailia Misr Poultry 9.49 9.5 0.00 %
  • C I Capital Holding 6.1 6.1 0.00 %
  • Rubex Plastics 6.91 6.73 -0.03 %
  • E-Finance For Digital and Financial Investements SAE 20.51 20.57 0.00 %
  • Maridive & oil services 0.37 0.371 0.00 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.46 1.45 -0.01 %
  • Al Tawfeek Leasing Company-A.T.LEASE 4.38 4.37 0.00 %
  • Egyptian Media Production City 24.76 24.96 0.01 %
  • Egyptian Iron & Steel 47.4 49 0.03 %
  • Cairo Investment & Real Estate Development CIRA Education 14.11 14.15 0.00 %
  • Misr Cement (Qena) 27.6 27.5 0.00 %
  • Abou Kir Fertilizers 53.06 53.21 0.00 %
  • Egypt for Poultry 4.35 4.36 0.00 %
  • Sinai Cement 31.33 31.76 0.01 %
  • Nozha International Hospital 8.37 8.4 0.00 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.32 2.55 0.10 %
  • Golden Coast Company 1.08 1.08 0.00 %
  • Orascom Construction PLC 296.2 300 0.01 %
  • Cairo Poultry 14.79 14.88 0.01 %
  • Obour Land For Food Industries 18.63 18.48 -0.01 %
  • GITEX for commercial and industrial investments 0.039 0.039 0.00 %
  • AJWA for Food Industries company Egypt 68.96 68.5 -0.01 %
  • Egyptian Kuwaiti Holding LE 32.67 33.1 0.01 %
  • Delta Sugar 59.07 58.74 -0.01 %
  • Misr Beni Suef Cement 48.59 52.25 0.08 %
  • Gulf Canadian Real Estate Investment Co. 30.05 28.96 -0.04 %
  • ARAB POLVARA SPINNING & WEAVING CO. 8.33 8.58 0.03 %
  • Faisal Islamic Bank of Egypt 40.07 40.52 0.01 %
  • Tanmia for real estate investment 3.37 3.39 0.01 %
  • Export Development Bank of Egypt (EDBE) 18.65 18.55 -0.01 %
  • Misr Chemical Industries 35.91 35.76 0.00 %
  • Nile Pharmaceuticals 58.07 56.12 -0.03 %
  • Eastern Company 27.01 26.73 -0.01 %
  • Contact Financial Holding 4.81 4.98 0.04 %
  • Egyptian Financial & Industrial 149.3 151.59 0.02 %
  • Misr Kuwait Investment & Trading Co. 1.69 1.85 0.09 %
  • Arab Aluminum 14.19 14.32 0.01 %
  • Grand Capital 9.01 9.09 0.01 %
  • El Ahli Investment and Development 32.66 32.93 0.01 %
  • Egypt Aluminum 107 108 0.01 %
  • Qatar National Bank - QNB 35.05 34.79 -0.01 %
  • Egyptian Gulf Bank 0.271 0.27 0.00 %
  • Misr Hotels 31.51 31.97 0.01 %
  • United Housing & Development 5.89 5.89 0.00 %
  • Egyptian International Pharmaceuticals (EIPICO) 47.1 47.2 0.00 %
  • Jadwa Industrial Development 5.19 5.21 0.00 %
  • Alexandria New Medical Center 21.03 21.32 0.01 %
  • Asek Company for Mining - Ascom 37.42 37.49 0.00 %
  • Abu Dhabi Islamic Bank- Egypt 42.37 42.5 0.00 %
  • Right Nile Pharmaceuticals -1 43.97 40.34 -0.08 %
  • Housing & Development Bank 54.16 54.27 0.00 %
  • Egyptian for Tourism Resorts 5.56 5.56 0.00 %
  • Reacap Financial Investments 7.25 7.29 0.01 %
  • Edita Food Industries S.A.E 29.85 29.62 -0.01 %
  • Egyptian Kuwaiti Holding LE 0.788 0.79 0.00 %
  • Concrete Fashion Group for Investments 0.14 0.139 -0.01 %
  • Telecom Egypt 33.28 33.34 0.00 %
  • Juhayna Food Industries 33.36 32.92 -0.01 %
  • Faisal Islamic Bank of Egypt 1.02 1.03 0.01 %
  • UTOPIA 29 29 0.00 %
  • 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 57.54 0.00 %
  • Glaxo Smith Kline 40.74 40.75 0.00 %
  • National Housing for Professional Syndicates 62.86 64.89 0.03 %
  • Union Pharmacist Company For Medical Services and Investment 2.96 2.96 0.00 %
  • Rakta Paper Manufacturing 19.63 19.63 0.00 %
  • Ismailia Development and Real Estate Co 13.92 13.92 0.00 %
  • Acrow Misr 68.41 67.33 -0.02 %
  • Taaleem Management Services 10.04 10.04 0.00 %
  • 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 %
  • Alexandria Spinning & Weaving (SPINALEX) 8.62 8.62 0.00 %
  • Upper Egypt Flour Mills 315 327.85 0.04 %
  • Development & Engineering Consultants 58.27 58.27 0.00 %
  • Cairo Educational Services 29.26 29.26 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 %
  • Sues Canal Company For Technology Settling 95.59 95.59 0.00 %
  • Gharbia Islamic Housing Development 24 24 0.00 %
  • Pyramisa Hotels 134.43 131.35 -0.02 %
  • Saudi Egyptian Investment & Finance 65.7 65.7 0.00 %
  • Minapharm Pharmaceuticals 167.28 163.39 -0.02 %
  • Arab Pharmaceuticals 103.21 103.21 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 %
  • General Silos & Storage 252.67 252.67 0.00 %
  • Middle & West Delta Flour Mills 304.96 304.96 0.00 %
  • October Pharma 108.23 108.23 0.00 %
  • Cairo Pharmaceuticals 100.44 100.44 0.00 %
  • Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
  • East Delta Flour Mills 245.72 245.72 0.00 %
  • Misr Oils & Soap 59.97 59.97 0.00 %
  • El Kahera El Watania Investment 29.95 29.95 0.00 %
  • El Arabia for Land Reclamation 55.29 55.29 0.00 %
  • Delta For Printing & Packaging 61.49 61.49 0.00 %
  • Alexandria Pharmaceuticals 291.56 291.56 0.00 %
  • Misr Duty Free Shops 29.15 29.15 0.00 %
  • South Cairo & Giza Mills & Bakeries 35.63 35.63 0.00 %

Cleopatra Hospital Company

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2024-11-20 8.19 8.03 -0.16 8.03 8.28 8.02 275575 8.08 193716 8.04 856124 6913009 323
2024-11-19 8.29 8.19 -0.1 8.19 8.38 8.15 284180 8.34 46893 8.18 1008872 8273563 195
2024-11-18 8.21 8.29 0.08 8.29 8.4 8.2 260903 8.39 51270 9.85 476432 3956127 362
2024-11-17 8.35 8.21 -0.1 8.25 8.44 8 292196 8.3 80375 8.26 437903 3601636 292
2024-11-14 8.23 8.35 0.12 8.35 8.43 8.25 509067 8.4 97673 8.31 884687 7354115 288
2024-11-13 8.4 8.23 -0.17 8.23 8.5 8.22 495847 8.45 119394 8.22 1269733 10591508 326
2024-11-12 8.65 8.4 -0.25 8.4 8.74 8.32 502544 8.58 107384 8.4 3508672 29842094 445
2024-11-11 8.8 8.65 -0.1 8.7 8.85 8.65 195746 8.73 55913 8.7 1370638 12008399 265
2024-11-10 8.66 8.8 0.14 8.8 8.8 8.6 101433 8.8 55751 8.79 702971 6116171 324
2024-11-07 8.5 8.66 0.16 8.66 8.81 8.37 119378 8.66 58153 8.66 1700064 14697716 583
2024-11-06 8.06 8.5 0.44 8.5 8.55 8.06 82688 8.53 38756 8.4 1142420 9531174 521
2024-11-05 8.21 8.06 -0.12 8.09 8.28 8.05 107088 8.17 40379 8.05 356324 2890641 343
2024-10-24 8.57 8.5 -0.07 8.5 8.65 8.4 83605 8.6 17664 8.47 1696139 14407944 371
2024-10-23 8.63 8.57 -0.06 8.57 8.75 8.41 175126 8.75 24772 8.52 817023 6992473 314
2024-10-22 8.79 8.63 -0.16 8.63 8.85 8.58 179687 8.9 14822 8.58 531684 4649362 354
2024-10-21 8.62 8.79 0.17 8.79 8.85 8.51 164832 8.81 28379 8.7 1162009 10169241 410
2024-10-20 9 8.62 -0.38 8.62 9.1 8.5 192525 8.9 18017 8.62 643335 5671900 457
2024-10-17 9.2 9 -0.2 9 9.3 8.88 147709 9.4 8013 8.9 1010033 9110269 590
2024-10-15 8.65 8.8 0.15 8.8 8.91 8.65 172910 8.9 23212 8.7 5828246 51291096 472
2024-10-14 8.4 8.65 0.25 8.65 8.65 8.21 145769 8.7 28870 8.6 2405634 20521745 854
2024-10-13 8.99 8.4 -0.59 8.4 9 8.37 178767 8.8 20267 8.39 1745809 14963928 815
2024-10-10 8.4 8.99 0.59 8.99 9.1 8.35 131128 9 46479 8.92 3187213 27835115 943
2024-10-09 7.8 8.4 0.6 8.4 8.49 7.46 149415 8.4 75761 8.21 3609330 29175110 851
2024-10-08 7.7 7.8 0.1 7.8 8.04 7.72 236966 7.89 72386 7.8 4100207 32328986 928
2024-10-07 7.58 7.7 0.12 7.7 7.7 7.39 497456 7.73 83512 7.69 1901846 14357406 396
2024-10-03 7.42 7.58 0.16 7.58 7.6 7.3 495364 7.57 108990 7.35 1424785 10663306 288
2024-10-02 7.58 7.42 -0.16 7.42 7.5 7.16 802970 7.5 135354 7.32 780744 5782705 392
2024-10-01 7.25 7.58 0.33 7.58 7.65 7.1 781845 7.59 157727 7.4 1558746 11621823 542
2024-09-30 7.4 7.25 -0.15 7.25 7.5 7.25 560848 7.35 164130 7.26 473058 3455257 278
2024-09-29 7.3 7.4 0.1 7.4 7.6 7.1 510391 7.51 249763 7.4 3138149 23284425 997
2024-09-26 6.74 7.3 0.56 7.3 7.3 6.8 226005 7.3 248800 7.25 4581527 32706625 1771
2024-09-25 6.76 6.74 -0.01 6.75 6.84 6.71 862755 6.75 233526 6.76 459030 3101602 250
2024-09-24 6.9 6.76 -0.14 6.76 6.94 6.74 767893 6.79 182428 6.76 404930 2763320 314
2024-09-23 6.66 6.9 0.24 6.9 7.08 6.64 642879 6.9 215478 6.81 4506431 30963967 1143
2024-09-22 6.73 6.66 -0.05 6.68 6.73 6.52 943987 6.68 190231 6.64 628493 4186614 408
2024-09-19 6.4 6.73 0.33 6.73 6.76 6.42 894086 6.73 191312 6.62 4165739 27469271 1064
2024-09-18 6.3 6.4 0.1 6.4 6.42 6.26 1587189 6.42 325947 6.4 1685696 10740258 411
2024-09-17 6.26 6.3 0.04 6.3 6.32 6.22 1683869 6.3 183005 6.27 683843 4296147 312
2024-09-16 6.26 6.26 0 6.26 6.45 6.25 1976724 6.31 176090 6.25 941665 5959828 594
2024-09-12 6.23 6.26 0.03 6.26 6.3 6.21 1754635 6.27 158671 6.26 757035 4742142 364
2024-09-11 6.19 6.23 0.04 6.23 6.25 6.15 1731657 6.24 236505 6.23 909439 5640976 345
2024-09-10 6.28 6.19 -0.09 6.19 6.32 6.15 1660238 6.2 254537 6.19 600661 3732018 386
2024-09-09 6.15 6.28 0.13 6.28 6.3 6.1 1475907 6.28 266908 6.25 1248208 7754728 592
2024-09-08 6.32 6.15 -0.17 6.15 6.37 6.1 1721270 6.23 206953 6.17 2115723 13126523 1199
2024-09-05 6.41 6.32 -0.09 6.32 6.45 6.31 1595010 6.34 362808 6.34 1652638 10531101 680
2024-09-04 6.5 6.41 -0.09 6.41 6.5 6.33 1354245 6.45 233793 6.42 710290 4556257 512
2024-09-03 6.35 6.5 0.15 6.5 6.54 6.3 1066404 6.54 457021 6.5 4183640 27056823 975
2024-09-01 6.75 6.59 -0.16 6.59 6.85 6.57 1096603 6.79 279156 6.58 6023481 39960883 1343
2024-08-29 6.64 6.75 0.11 6.75 6.94 6.6 870255 6.78 125229 6.86 2448037 16576499 1318
2024-08-28 6.61 6.64 0.03 6.64 6.68 6.58 1102784 6.66 198518 6.62 677362 4483555 280
2024-08-27 6.59 6.61 0.04 6.63 6.65 6.58 989371 6.63 127270 6.63 376929 2492796 199
2024-08-26 6.63 6.59 -0.08 6.55 6.69 6.54 997913 6.62 97468 6.59 790392 5207530 439
2024-08-25 6.6 6.63 0.03 6.63 6.69 6.6 660011 6.66 124457 6.63 506580 3368769 342
2024-08-22 6.68 6.6 -0.08 6.6 6.73 6.59 425316 6.72 57436 6.65 1505569 10005018 669
2024-08-21 6.87 6.68 -0.19 6.68 6.93 6.6 418120 6.9 158843 6.68 3976084 26727891 1261
2024-08-20 6.91 6.87 -0.04 6.87 6.98 6.8 439240 6.95 109842 6.87 531100 3648418 387
2024-08-19 6.9 6.91 0.03 6.93 6.99 6.89 387556 6.95 110803 6.91 110540 765829 162
2024-08-18 6.94 6.9 -0.04 6.9 6.99 6.85 364138 6.93 110285 6.9 193588 1334975 206
2024-08-15 7.04 6.94 -0.1 6.94 7.08 6.88 328779 7 107951 6.91 879064 6094040 439
2024-08-14 7 7.04 0.04 7.04 7.23 7 367432 7.07 144259 7.03 991494 7014622 574
2024-08-13 6.97 7 0.03 7 7.04 6.92 431812 7 147667 6.94 316357 2209659 164
2024-08-12 6.88 6.97 0.07 6.95 7.08 6.9 408049 6.99 168002 6.96 480352 3345004 265
2024-08-11 6.87 6.88 0.01 6.88 6.96 6.87 468087 6.95 174572 6.9 626076 4329029 334
2024-08-08 6.9 6.87 -0.03 6.87 6.97 6.72 382355 6.93 235828 6.86 1175691 8094228 555
2024-08-07 7.08 6.9 -0.18 6.9 7.16 6.8 377114 7 282033 6.89 1820038 12642014 462
2024-08-06 6.95 7.08 0.13 7.08 7.18 6.9 416057 7.11 159082 7.04 1436687 10086243 530
2024-08-05 6.91 6.95 0.04 6.95 6.95 6.65 371387 6.94 105604 6.86 549188 3749086 342
2024-08-04 7.07 6.91 -0.16 6.91 7.05 6.85 792424 6.85 109953 6.9 615038 4247247 320
2024-08-01 7.23 7.07 -0.16 7.07 7.24 7.05 910297 7.1 147952 7.07 392493 2799402 245
2024-07-31 7.24 7.23 -0.01 7.23 7.29 7.13 537615 7.24 200926 7.2 807972 5842007 223
2024-07-30 6.93 7.24 0.31 7.24 7.3 6.93 564479 7.27 219177 7.23 1796678 12828315 708
2024-07-29 6.81 6.93 0.12 6.93 7 6.78 666274 7 174397 6.85 814435 5655632 387
2024-07-28 6.8 6.81 0.01 6.81 6.88 6.71 654571 6.82 180359 6.71 323868 2196176 211
2024-07-24 6.61 6.8 0.19 6.8 6.86 6.65 516077 6.9 217853 6.86 868709 5869867 388
2024-07-23 6.79 6.61 -0.18 6.61 6.84 6.56 597475 6.78 193141 6.62 2163855 14520236 500
2024-07-22 6.91 6.79 -0.12 6.79 6.98 6.75 502832 6.95 161939 6.76 929450 6369539 423
2024-07-21 6.91 6.91 0 6.91 7.01 6.83 435770 6.99 180780 6.9 535985 3714361 361
2024-07-18 7 6.91 -0.09 6.91 7.05 6.85 479780 6.93 201569 6.91 1016247 7023570 408
2024-07-17 6.94 7 0.06 7 7.05 6.95 470353 7.04 188012 7 499219 3495166 252
2024-07-16 6.95 6.94 0 6.95 7 6.88 466184 6.97 184059 6.92 273793 1896973 155
2024-07-15 6.82 6.95 0.18 7 7 6.8 386631 6.99 138248 6.9 479701 3326886 297
2024-07-14 6.9 6.82 -0.06 6.84 6.99 6.8 471524 6.94 107493 6.85 178276 1225933 163
2024-07-10 6.85 6.9 0.05 6.9 7 6.84 455817 6.98 116783 6.92 201145 1388056 206
2024-07-09 6.87 6.85 -0.02 6.85 6.94 6.8 459243 6.97 140379 6.87 462868 3168715 322
2024-07-08 7 6.87 -0.13 6.87 7.12 6.81 470096 6.93 155652 6.87 351697 2438204 312
2024-07-07 6.99 7 0.01 7 7.24 6.84 373968 7 180292 6.95 651652 4553232 484
2024-07-04 7.05 6.99 -0.06 6.99 7.16 6.9 459931 7 238037 6.98 267710 1866095 385
2024-07-03 7.25 7.05 -0.2 7.05 7.3 6.1 985806 7.14 224778 7.05 2314687 16522894 733
2024-07-02 7.39 7.25 -0.14 7.25 7.5 7.25 997666 7.35 86362 7.21 410031 2992460 383
2024-07-01 7.4 7.39 -0.01 7.39 7.7 7.34 907657 7.51 143791 7.37 671937 5031178 461
2024-06-27 7.4 7.4 0 7.4 7.49 7.07 94331 7.45 188391 7.28 2885015 20870127 1260
2024-06-26 6.98 7.4 0.42 7.4 7.79 6.87 210640 7.5 108744 7.4 4819419 35272333 1402
2024-06-24 7.02 6.9 -0.12 6.9 7 6.86 447908 6.95 53491 6.88 304676 2123770 239
2024-06-23 6.87 7.02 0.15 7.02 7.07 6.75 437992 6.85 70848 6.99 511224 3553421 343
2024-06-13 6.67 6.87 0.13 6.8 6.9 6.65 689906 6.8 58235 6.7 273890 1851828 287
2024-06-12 6.71 6.67 -0.06 6.65 6.8 6.53 776480 6.7 53353 6.6 342220 2299400 226
2024-06-11 6.49 6.71 0.22 6.71 6.78 6.4 628122 6.7 83662 6.56 397213 2600973 268
2024-06-10 6.19 6.49 0.3 6.49 6.5 6.05 437640 6.5 57962 6.43 494950 3141036 440
2024-06-09 6.41 6.19 -0.22 6.19 6.43 6.15 711411 6.4 48790 6.15 906104 5677714 529
2024-06-06 6.69 6.41 -0.28 6.41 6.69 6.36 761894 6.5 34821 6.37 1618978 10441041 525
2024-06-05 6.6 6.69 0.09 6.69 6.7 6.38 649151 6.69 33346 6.6 412273 2700072 383
2024-06-04 6.42 6.6 0.18 6.6 6.69 6.27 606518 6.65 42614 6.49 959643 6108469 589
2024-06-03 6.47 6.42 -0.05 6.42 6.74 6.4 787804 6.7 62238 6.42 4462762 29270839 1060
2024-06-02 6.46 6.47 0.01 6.47 6.6 6.4 707170 6.55 51754 6.46 4055106 26250733 952
2024-05-30 6.71 6.46 -0.25 6.46 6.84 6.35 782363 6.95 115844 6.46 8009736 51857180 739
2024-05-29 7 6.71 -0.29 6.71 7.15 6.7 793103 6.74 114752 6.72 654587 4483053 530
2024-05-28 7.25 7 -0.25 7 7.24 6.7 762112 7.07 39165 7 1558978 10946389 724
2024-05-27 6.94 7.25 0.3 7.24 7.27 6.94 661382 7.24 107757 7.07 1131333 8038498 615
2024-05-26 6.68 6.94 0.26 6.94 6.97 6.51 344930 7 59945 6.92 1224677 8338641 432
2024-05-23 6.21 6.68 0.47 6.68 6.7 6.2 164775 6.55 128678 6.55 1524836 9741336 349
2024-05-22 6.28 6.21 -0.07 6.21 6.3 6.05 153928 6.25 64135 6.2 2382554 14602034 408
2024-05-20 6.3 6.3 0 6.3 6.5 6.27 215643 6.45 97126 6.3 2746268 17357444 507
2024-05-19 6.25 6.3 0.05 6.3 6.34 6.19 242423 6.32 148232 6.3 1435132 9040471 307
2024-05-16 6.14 6.25 0.11 6.25 6.25 6.03 225787 6.25 130455 6.17 282363 1743164 179
2024-05-15 6.2 6.14 0 6.2 6.24 6.01 287132 6.2 154097 6.11 1109542 6851696 218
2024-05-14 6.16 6.2 0.04 6.2 6.25 6.15 276486 6.25 159876 6.15 170260 1055348 271
2024-04-30 6.31 6.2 -0.11 6.2 6.5 6 187443 6.24 50278 6.02 4844233 30325941 856
2024-03-30 7.27 7.21 -0.06 7.21 7.35 7.11 584327 7.24 120892 7.2 1093629 7935719 481
All data delayed 20 minutes during session

Copyright © TEA Computers All Rights Reserved 2020