helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع

Fawry For Banking Technology And Electronic Payment

Home > Market Statistics > Analysis > Companies > Fawry For Banking Technology And Electronic Payment

  • 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 %

Fawry For Banking Technology And Electronic Payment

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2024-11-20 8.32 8.24 -0.08 8.24 8.4 8.15 2687324 8.4 397216 8.23 3383588 28121530 646
2024-11-19 8.35 8.32 -0.03 8.32 8.51 8.28 2674936 8.42 430758 8.32 9545475 80100551 1191
2024-11-18 8.46 8.35 -0.11 8.35 8.53 8.26 2714018 8.4 473829 8.33 8341936 69845675 928
2024-11-17 8.4 8.46 0.06 8.46 8.56 8.3 2797185 8.5 566497 8.43 6275799 53029808 1469
2024-11-14 8.44 8.4 -0.04 8.4 8.5 8.35 2721051 8.45 486536 8.4 2794689 23522831 720
2024-11-13 8.44 8.44 0 8.44 8.5 8.37 2608823 8.49 535546 8.43 14333475 120488929 923
2024-11-12 8.41 8.44 0.03 8.44 8.5 8.32 2610840 8.51 479355 8.44 10756305 90636576 1837
2024-11-11 8.27 8.41 0.14 8.41 8.46 8.27 2546602 8.45 513640 8.36 20457062 171756991 2193
2024-11-10 8.18 8.27 0.09 8.27 8.36 8.2 2001579 8.28 803466 8.24 7090476 58776664 1450
2024-11-07 8.16 8.18 0.02 8.18 8.26 8.14 1915910 8.24 831318 8.18 6747056 55441606 1411
2024-11-06 7.91 8.16 0.25 8.16 8.22 7.94 2070921 8.18 874423 8.16 12533914 101692482 1881
2024-11-05 7.93 7.91 -0.02 7.91 8.02 7.9 2157537 8 1028794 7.91 5565686 44278361 1013
2024-10-24 7.89 7.8 -0.09 7.8 7.95 7.74 1514698 7.88 936358 7.8 6654700 52010317 1771
2024-10-23 8 7.89 -0.11 7.89 8.11 7.8 1661686 8 853191 7.89 10741533 85205961 2176
2024-10-22 7.97 8 0.03 8 8.11 7.98 1525855 8.09 742457 7.98 5448367 43734114 1345
2024-10-21 7.8 7.97 0.17 7.97 7.97 7.67 1243827 8 685814 7.89 5060939 39697466 1716
2024-10-20 8.04 7.8 -0.24 7.8 8.1 7.59 1417611 7.8 417582 7.8 15252754 120769701 2369
2024-10-17 8 8.04 0.04 8.04 8.18 7.93 1218521 8.1 440858 8.02 5550937 44541008 1366
2024-10-15 7.9 8.15 0.25 8.15 8.15 7.92 1238969 8.15 263369 8.1 8192665 65643743 1230
2024-10-14 7.7 7.9 0.2 7.9 8.01 7.49 1038441 7.91 291453 7.87 18543865 144507484 3030
2024-10-13 8.25 7.7 -0.55 7.7 8.33 7.7 1156671 7.89 305620 7.7 10238580 81101546 2495
2024-10-10 8.59 8.25 -0.34 8.25 8.73 8.2 1154000 8.39 192669 8.22 15564859 131897696 2093
2024-10-09 8.36 8.59 0.23 8.59 8.59 8.22 1163089 8.6 356814 8.53 8991299 76298076 1090
2024-10-08 8.61 8.36 -0.25 8.36 8.81 8.06 1402061 8.37 184884 8.33 14646490 123630435 2030
2024-10-07 8.5 8.61 0.11 8.61 8.91 8.6 1296211 8.75 567105 8.61 20942621 183532021 2410
2024-10-03 8.26 8.5 0.24 8.5 8.5 8.29 1467902 8.51 1116464 8.43 8530662 71615314 1122
2024-10-02 8.5 8.26 -0.24 8.26 8.6 8.22 1976263 8.35 1138029 8.25 6569017 55270866 1255
2024-10-01 8.39 8.5 0.11 8.5 8.54 8.36 1939113 8.53 1233208 8.42 5748037 48589689 1163
2024-09-30 8.36 8.39 0.03 8.39 8.5 8.21 1829134 8.39 985802 8.34 6779734 56506259 1211
2024-09-29 8.37 8.36 -0.01 8.36 8.5 8.35 2221363 8.41 1002089 8.36 4027363 33845368 1010
2024-09-26 8.6 8.37 -0.23 8.37 8.7 8.35 2079054 8.48 1084119 8.37 5446952 46382287 1260
2024-09-25 8.33 8.6 0.27 8.6 8.68 8.32 1949388 8.64 441960 8.53 16198438 137878452 2069
2024-09-24 8.4 8.33 -0.07 8.33 8.53 8.3 1978558 8.4 458130 8.33 6027911 50507481 1405
2024-09-23 8.34 8.4 0.06 8.4 8.77 8.33 1992433 8.6 470821 8.38 23884938 204478887 2968
2024-09-22 8.4 8.34 -0.06 8.34 8.5 8.29 1714349 8.4 525689 8.31 5297048 44342215 1404
2024-09-19 7.95 8.4 0.45 8.4 8.41 7.96 1113671 8.4 588705 8.33 25890169 212692802 2659
2024-09-18 7.8 7.95 0.15 7.95 7.95 7.72 2214143 7.96 645637 7.85 7775584 61016965 1158
2024-09-17 7.7 7.8 0.1 7.8 7.95 7.65 2232570 7.8 670238 7.72 6836297 53396038 1339
2024-09-16 7.64 7.7 0.06 7.7 7.9 7.63 2462538 7.72 689822 7.67 3989655 31080245 957
2024-09-12 7.6 7.64 0.04 7.64 7.9 7.54 2288586 7.8 667334 7.64 14276602 110379045 2063
2024-09-11 7.21 7.6 0.39 7.6 7.71 7.11 3178217 7.6 716248 7.58 12633581 94317311 2554
2024-09-10 7.37 7.21 -0.16 7.21 7.46 7.2 2901808 7.22 557447 7.21 6865039 50370226 1373
2024-09-09 7.43 7.37 -0.06 7.37 7.49 7.3 2276864 7.48 731601 7.35 10550517 78088776 1381
2024-09-08 7.76 7.43 -0.33 7.43 7.87 7.4 2440649 7.6 802263 7.43 9870073 74702788 2541
2024-09-05 7.7 7.76 0.06 7.76 7.79 7.69 2434834 7.77 540449 7.71 8645704 66902111 1082
2024-09-04 7.7 7.7 0 7.7 7.73 7.55 2590140 7.73 645473 7.66 4565117 34983003 1205
2024-09-03 7.54 7.7 0.16 7.7 7.85 7.48 2439590 7.74 767122 7.7 9233759 71299510 1537
2024-09-01 7.6 7.58 -0.02 7.58 7.75 7.5 2432321 7.67 812599 7.59 4823574 36924651 1069
2024-08-29 7.59 7.6 0.01 7.6 7.8 7.51 1921752 7.62 711299 7.55 20576727 157130790 2321
2024-08-28 7.75 7.59 -0.16 7.59 7.91 7.57 2334385 7.71 957289 7.59 15369999 118115773 2765
2024-08-27 7.62 7.75 0.13 7.75 8.02 7.51 1623833 7.8 548504 7.75 43670528 341423136 3723
2024-08-26 7.1 7.62 0.52 7.62 7.65 7.15 2712386 7.65 656653 7.62 48351857 358797765 4599
2024-08-25 7.04 7.1 0.06 7.1 7.16 7.02 4560305 7.15 1365148 7.1 3813318 27031689 868
2024-08-22 7.01 7.04 0.03 7.04 7.16 7.01 4449655 7.1 708831 7.04 13808053 97907261 1284
2024-08-21 7.05 7.01 -0.04 7.01 7.18 7 3733677 7.1 1131309 7.01 12885081 90977304 1661
2024-08-20 6.78 7.05 0.27 7.05 7.11 6.78 3304370 7.1 1082946 7.05 24890116 174358759 2465
2024-08-19 6.73 6.78 0.05 6.78 6.81 6.68 3592908 6.8 859553 6.73 1757474 11840793 627
2024-08-18 6.8 6.73 -0.07 6.73 6.93 6.71 2965188 6.83 946345 6.73 3824329 26079686 1028
2024-08-15 6.49 6.8 0.31 6.8 6.96 6.51 3070483 6.82 1099440 6.8 24816574 168649807 2927
2024-08-14 6.43 6.49 0.06 6.49 6.54 6.45 3472796 6.49 451405 6.47 3721413 24163487 714
2024-08-13 6.52 6.43 -0.09 6.43 6.58 6.4 3158070 6.43 540600 6.42 4667782 30210913 882
2024-08-12 6.5 6.52 0.02 6.52 6.63 6.49 3066178 6.56 573544 6.51 5910587 38681651 1091
2024-08-11 6.35 6.5 0.15 6.5 6.54 6.35 2876025 6.52 941639 6.5 8204722 53321209 1106
2024-08-08 6.35 6.35 0 6.35 6.46 6.25 2993226 6.4 999146 6.4 8504930 54313083 1151
2024-08-07 6.2 6.35 0.15 6.35 6.4 6.24 3145960 6.28 953797 6.35 13418747 84467712 2034
2024-08-06 6.26 6.2 -0.06 6.2 6.4 6.2 3033368 6.35 762073 6.2 5644764 35539555 1151
2024-08-05 6.55 6.26 -0.29 6.26 6.49 5.95 4010687 6.35 281907 6.26 14694528 90930355 2306
2024-08-04 6.85 6.55 -0.3 6.55 6.75 6.54 3595498 6.58 1036136 6.55 7560518 50082133 1921
2024-08-01 6.89 6.85 -0.04 6.85 7.03 6.71 3534035 6.95 1292676 6.79 13848340 95599294 2003
2024-07-31 6.77 6.89 0.12 6.89 7.01 6.74 3782476 6.89 866370 6.88 22462413 155134240 2033
2024-07-30 6.73 6.77 0.04 6.77 6.78 6.66 4075355 6.77 915770 6.74 3521843 23703240 676
2024-07-29 6.71 6.73 0.02 6.73 6.82 6.69 3976918 6.76 1083925 6.73 3960765 26749746 880
2024-07-28 6.75 6.71 -0.04 6.71 6.79 6.68 3616292 6.78 1015169 6.69 2953274 19870754 872
2024-07-24 6.82 6.75 -0.07 6.75 6.91 6.72 3231715 6.77 1066682 6.75 8035291 54644199 1072
2024-07-23 6.75 6.82 0.07 6.82 6.92 6.65 3339802 6.88 1292355 6.82 17405508 118692404 1825
2024-07-22 6.82 6.75 -0.07 6.75 6.92 6.73 3344576 6.8 932621 6.74 11587430 79118900 1257
2024-07-21 6.94 6.82 -0.12 6.82 7 6.82 3083053 6.86 661562 6.82 8666130 59902912 1551
2024-07-18 6.77 6.94 0.17 6.94 7 6.79 2209728 6.94 854158 6.9 28842309 198591668 2388
2024-07-17 6.64 6.77 0.13 6.77 6.77 6.61 2982704 6.78 869843 6.77 20958065 140674527 2018
2024-07-16 6.51 6.64 0.13 6.64 6.64 6.5 3011416 6.65 873595 6.64 22423773 147501733 1500
2024-07-15 6.5 6.51 0.01 6.51 6.61 6.46 2901443 6.51 839634 6.5 9377141 61149200 1578
2024-07-14 6.76 6.5 -0.26 6.5 6.8 6.44 2332710 6.5 1075226 6.48 16589896 109296245 1716
2024-07-10 6.71 6.76 0.05 6.76 6.8 6.65 2056224 6.76 1217051 6.65 11235927 75414610 1450
2024-07-09 6.67 6.71 0.04 6.71 6.77 6.6 2524655 6.72 1184700 6.71 19460120 130592902 2027
2024-07-08 6.56 6.67 0.11 6.67 6.87 6.58 2243789 6.69 1218843 6.65 38247857 257377953 3151
2024-07-07 6.45 6.56 0.11 6.56 6.63 6.46 2838119 6.58 1316234 6.56 21499496 141253835 1769
2024-07-04 6.5 6.45 -0.05 6.45 6.59 6.45 2090537 6.5 1217779 6.44 14521784 94602717 1677
2024-07-03 6.58 6.5 -0.08 6.5 6.7 6.48 2232298 6.52 1203647 6.5 27912708 183253777 2965
2024-07-02 6.52 6.58 0.06 6.58 6.64 6.47 1891184 6.5 1996033 6.59 39648186 260203777 5524
2024-07-01 6.5 6.52 0.02 6.52 6.73 6.48 1391258 6.55 1391830 6.52 31487184 206835182 4074
2024-06-27 6.14 6.5 0.36 6.5 6.59 6.15 1342137 6.52 1483080 6.5 47125722 301350728 5152
2024-06-26 5.99 6.14 0.15 6.14 6.15 6.01 2190587 6.14 1169528 6.1 54593425 333323661 2384
2024-06-24 5.85 5.85 0 5.85 5.98 5.84 2455883 5.89 887110 5.88 16794942 99294515 2939
2024-06-23 5.65 5.85 0.2 5.85 5.9 5.66 1943469 5.88 953779 5.85 14857192 86028785 1885
2024-06-13 5.59 5.65 0.06 5.65 5.66 5.6 1819538 5.66 692826 5.63 6986994 39415980 928
2024-06-12 5.6 5.59 -0.01 5.59 5.69 5.57 2527162 5.63 856607 5.59 4707850 26475519 992
2024-06-11 5.57 5.6 0.03 5.6 5.77 5.59 2660585 5.64 885125 5.6 9127467 51741722 1338
2024-06-10 5.56 5.57 0.01 5.57 5.61 5.52 2556281 5.6 858248 5.57 2527801 14083618 788
2024-06-09 5.75 5.56 -0.19 5.56 5.8 5.51 2544827 5.6 764978 5.52 7598106 42620732 1472
2024-06-06 5.74 5.75 0.01 5.75 5.86 5.74 2324052 5.75 617707 5.74 3679831 21349379 879
2024-06-05 5.91 5.74 -0.17 5.74 5.93 5.6 2559052 5.75 657200 5.74 13586430 78087832 2173
2024-06-04 5.8 5.91 0.11 5.91 6.04 5.82 2818726 5.86 755853 5.91 17235925 102661551 3219
2024-06-03 5.86 5.8 -0.06 5.8 5.92 5.76 2046602 5.86 637364 5.8 8328208 48657074 1573
2024-06-02 5.77 5.86 0.09 5.86 5.95 5.82 2001286 5.9 907576 5.86 8817937 51801148 1617
2024-05-30 6.05 5.77 -0.28 5.77 6.08 5.77 1753205 5.98 643780 5.76 10767645 63376637 2000
2024-05-29 6.1 6.05 -0.05 6.05 6.2 6.02 2119742 6.15 686518 6.05 8647438 52776359 1441
2024-05-28 6.06 6.1 0.04 6.1 6.13 5.96 1996354 6.09 615470 6.1 11393641 69294538 3246
2024-05-27 6.21 6.06 -0.15 6.06 6.25 6.02 1969781 6.1 874059 6.06 16168119 99419674 1847
2024-05-26 6.15 6.21 0.06 6.21 6.27 6.16 1962779 6.25 999632 6.21 15577988 96897026 1844
2024-05-23 6.09 6.15 0.06 6.15 6.24 6.07 1598883 6.2 988049 6.14 29858206 184037563 2070
2024-05-22 6.07 6.09 0.02 6.09 6.17 5.97 1276081 6.1 757797 6.09 14312734 86791069 1945
2024-05-20 6.31 6.17 -0.14 6.17 6.4 6.17 907806 6.18 700439 6.17 19688962 123845302 2692
2024-05-19 6.2 6.31 0.11 6.31 6.45 6.22 440912 6.4 862072 6.3 42130019 266880605 3866
2024-05-16 6 6.2 0.2 6.2 6.27 6 707266 6.23 498187 6.18 33169381 205094459 2565
2024-05-15 6 6 0 6 6.12 5.97 1377728 6 613220 5.99 7286254 44055259 1190
2024-05-14 5.77 6 0.23 6 6.11 5.78 1154029 6 639093 5.99 14976210 89842355 2409
2024-04-30 6.14 5.52 -0.62 5.52 6.2 5.51 599307 5.74 455246 5.96 45622873 268767470 5445
2024-03-30 8.05 7.53 -0.52 7.53 8.14 7.53 1484110 7.59 388597 7.53 14800323 116042482 2398
All data delayed 20 minutes during session

Copyright © TEA Computers All Rights Reserved 2020