helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع

Orascom Construction PLC

Home > Market Statistics > Analysis > Companies > Orascom Construction PLC

  • 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 %

Orascom Construction PLC

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2024-11-20 298 296.2 -1.8 296.2 300 296 85412 299 16768 296.01 185604 55237507 567
2024-11-19 300.01 298 -2.01 298 300.99 297 84241 298 19072 297.5 147809 44122073 698
2024-11-18 304.12 300.01 -4.11 300.01 305.88 298.1 96843 302 19097 300.01 211095 63416313 769
2024-11-17 304.2 304.12 -0.08 304.12 306.5 301.66 96082 305.88 21446 303 91741 27907143 511
2024-11-14 305.25 304.2 -1.05 304.2 307.9 304.2 100212 306 27383 304.2 424189 129795121 822
2024-11-13 310.89 305.25 -5.64 305.25 311.5 305.03 108456 307 28567 305.21 439653 135372679 817
2024-11-12 310 310.89 0.89 310.89 312.85 309.5 112326 310.89 27843 309.7 173512 53899991 570
2024-11-11 309.51 310 0.49 310 314 308.3 105684 310 29030 309.5 649292 202205043 1778
2024-11-10 311 309.51 -1.49 309.51 314.5 308.02 99050 312.5 31437 309.51 150972 46949616 846
2024-11-07 309 311 2 311 313 307.17 106154 312 26792 310 322523 100242243 890
2024-11-06 303.62 309 5.38 309 312.14 304.22 136311 311 28151 306.11 863577 266230926 1571
2024-11-05 295.41 303.62 8.21 303.62 305 294 119977 304 23969 303.62 385481 114896300 1883
2024-10-24 305.01 305.22 0.21 305.22 312 302.1 65820 309.9 24098 305 856657 264053930 1693
2024-10-23 292.1 305.01 12.91 305.01 325 292.31 57894 305.98 41218 305 2362844 721177173 4079
2024-10-22 285.5 292.1 6.6 292.1 297 290.06 100898 294.49 35070 292.1 844255 248277611 1492
2024-10-21 281.07 285.5 4.43 285.5 286.5 275 63622 285.7 27738 285.26 530783 149632779 1405
2024-10-20 283.5 281.07 -2.43 281.07 287 280.1 99413 281.99 19576 281.07 322663 91360376 1014
2024-10-17 288.5 283.5 -5 283.5 292 280.08 93682 284.5 23162 283.15 224457 63761479 1004
2024-10-15 283 295.5 12.5 295.5 298 284 140390 296 36234 295.5 1020152 298651802 2887
2024-10-14 280.52 283 2.48 283 284.45 276.1 64214 283.94 18409 283 462632 129950211 1508
2024-10-13 289 280.52 -8.48 280.52 293 280.13 125496 281.89 17117 280.52 560745 160605105 2144
2024-10-10 284.55 289 4.45 289 294 282.1 68143 289 15896 285 1117320 322405465 2998
2024-10-09 284 284.55 0.55 284.55 290 282.05 56483 286 16548 284.1 1387074 395850498 2317
2024-10-08 288.15 284 -4.15 284 292.4 279 38334 284 12404 283.6 2247517 633036325 3627
2024-10-07 255.74 288.15 32.41 288.15 306.88 259.98 21974 292 25343 290.02 2771696 820327352 6724
2024-10-03 253.76 255.74 1.98 255.74 259 254.99 75923 257.97 25152 255.74 122311 31511458 609
2024-10-02 258 253.76 -4.98 253.02 258.51 252.5 91556 254.99 22327 253.5 128221 32766361 692
2024-10-01 253.5 258 4.5 258 261 255 90947 258.12 25356 257.28 501363 129537249 1140
2024-09-30 251.99 253.5 1.51 253.5 256.87 251.72 75320 255 21107 252.51 182635 46540540 817
2024-09-29 249 251.99 2.99 251.99 252.8 250.01 91838 252.7 25395 251.01 79692 20075197 520
2024-09-26 247.01 249 1.99 249 253 249 92337 249.51 34431 249 86717 21737221 658
2024-09-25 247 247.01 0.01 247.01 249.11 246.8 98908 248.49 36737 247.01 59226 14652304 484
2024-09-24 249.08 247 -2.08 247 250 245.6 103387 247 24570 246.5 73984 18335333 434
2024-09-23 248.07 249.08 1.01 249.08 250.98 245 99174 248 23175 247.62 50475 12550570 506
2024-09-22 250 248.07 -1.93 248.07 252 247.5 93442 250 19950 249.69 79278 19752823 779
2024-09-19 240.88 250 9.12 250 255 241.2 84307 251 17916 250 200850 50290437 1018
2024-09-18 242.01 240.88 -1.13 240.88 244.9 240.12 78307 241.65 23932 241 77577 18748990 704
2024-09-17 244 242.01 -1.99 242.01 247.9 241 80220 242.87 16925 242.01 78053 18979899 778
2024-09-16 249.3 244 -5.3 244 251.98 244 106662 248.7 27838 244 141840 35105592 1113
2024-09-12 252.37 249.3 -3.07 249.3 254.99 249 99494 253 18040 249.3 76354 19109533 758
2024-09-11 254.16 252.37 -1.79 252.37 253.99 251 106384 253 18955 252.21 47671 12021570 484
2024-09-10 253.11 254.16 1.05 254.16 257.48 252.01 98144 254.16 14710 253.8 19812 5033588 332
2024-09-09 255 253.11 -1.89 253.11 258.88 253 95973 255 16398 253.11 55020 14044608 480
2024-09-08 259.8 255 -4.8 255 262 254.75 91314 258.5 17391 255 66818 17144846 658
2024-09-05 265 259.8 -5.2 259.8 265 259.11 91000 260 22402 259.8 75079 19592855 688
2024-09-04 265.08 265 -0.08 265 265 261 87063 264 33447 263.2 85267 22447982 482
2024-09-03 268 265.08 -2.92 265.08 269.89 265 89935 266.4 34227 265.08 56225 14977888 501
2024-09-01 259.96 268.05 8.09 268.05 269.9 260 84902 268.05 30252 268.01 212525 56363162 837
2024-08-29 266 259.96 -6.04 259.96 266 258 62848 259.96 27781 259.08 65959 17253463 650
2024-08-28 261 266 5 266 266.5 210 69806 266.25 20706 266 419304 110904997 1158
2024-08-27 256.91 261 4.09 261 266.47 258 110324 264.5 14562 261 335575 88493189 1239
2024-08-26 246 256.91 10.91 256.91 257 245.3 78064 250.98 11722 256.3 323310 81912619 1784
2024-08-25 250 246 -4 246 252 245.75 89987 247.87 11996 246.01 276822 68662775 1232
2024-08-22 250 250 0 250 253.48 250 96028 251.75 11452 252 148755 37327583 706
2024-08-21 252.99 250 -2.99 250 255.4 249.02 94112 252 10843 250 304757 76334314 808
2024-08-20 251.02 252.99 1.97 252.99 253.98 249.75 88520 253.5 14507 252.9 243145 60976078 1044
2024-08-19 254.29 251.02 -3.27 251.02 257.6 250 89539 252.97 10727 251.02 73623 18554119 818
2024-08-18 256.99 254.29 -2.7 254.29 260 254.1 83961 256.3 15186 255.02 57107 14641312 631
2024-08-15 268.5 256.99 -11.51 256.99 262.98 255.05 90140 257 11219 256.99 139472 36106383 1052
2024-08-14 265 268.5 3.5 268.5 270.1 265.11 81330 268.96 12865 268.5 364456 97777167 884
2024-08-13 265.23 265 -0.23 265 267.89 264 91522 266 16754 265 201430 53415560 395
2024-08-12 265.3 265.23 -0.07 265.23 269 261.1 82598 266 14458 264.75 116379 31079316 628
2024-08-11 258.16 265.3 7.14 265.3 265.67 258.55 108447 265.5 12834 265 106636 28179937 558
2024-08-08 260 258.16 -1.84 258.16 261.75 257 87732 259.98 12116 258.16 36326 9390131 362
2024-08-07 255.12 260 4.88 260 260 255.8 89073 260 13631 258 41557 10705373 434
2024-08-06 254 255.12 1.12 255.12 257.88 253 79974 256.7 11774 255.12 44146 11277364 454
2024-08-05 260.4 254 -6.4 254 259 240 76259 254 9040 253.1 176014 44263152 1168
2024-08-04 268 260.4 -7.6 260.4 267 260 79575 263 15336 260.4 92346 24260011 689
2024-08-01 264.13 268 3.87 268 272 264.13 79814 268.59 18569 268 231254 62242863 889
2024-07-31 263.61 264.13 0.52 264.13 266.66 261 64482 265.49 17847 264.13 104246 27609200 856
2024-07-30 259.08 263.61 4.53 263.61 265 258.11 95081 265 21232 263.61 107200 28167421 614
2024-07-29 260 259.08 -0.92 259.08 262.95 257.62 95726 260.89 19272 259.08 112283 29143358 736
2024-07-28 262 260 -2 260 265 259 89779 261.5 19023 270 71600 18716625 541
2024-07-24 265.1 262 -3.1 262 269 260 80698 264 11806 261.55 204291 53754356 880
2024-07-23 268.51 265.1 -3.41 265.1 270 265 87807 266.99 18890 266.02 606492 163537432 587
2024-07-22 269.7 268.51 -1.19 268.51 274.39 268.1 86744 272 16788 268.51 248571 67243222 673
2024-07-21 269 269.7 0.7 269.7 271.5 268 84823 270 25140 269.67 110734 29870656 555
2024-07-18 263 269 6 269 270 263.1 74216 269 16958 268 409617 109053760 924
2024-07-17 260 263 3 263 264.25 260 87232 263.65 16916 263 174555 45759608 520
2024-07-16 258.08 260 1.92 260 264.5 257 80624 261.51 19142 260 180308 46997995 609
2024-07-15 259.73 258.08 -1.65 258.08 261 254.02 73507 259 18822 258 96011 24690644 867
2024-07-14 263.69 259.73 -3.96 259.73 267.98 259.01 73932 259.99 11604 259.61 156595 40806545 699
2024-07-10 261.12 263.69 2.57 263.69 269.5 262.25 65393 267.5 17173 263.5 200539 53266985 840
2024-07-09 264 261.12 -2.88 261.12 265 260.03 61967 261.96 15979 261.12 185854 48643124 845
2024-07-08 272.28 264 -8.28 264 274 262 68666 264.5 21677 264 694696 184442186 2001
2024-07-07 274.5 272.28 -2.22 272.28 276.6 271.25 50586 273 16717 272.28 133720 36624655 689
2024-07-04 274.03 274.5 0.47 274.5 278.5 273.31 48576 275 16673 274.11 210559 57969384 707
2024-07-03 276.1 274.03 -2.07 274.03 280 273.25 69962 277.69 20374 274.03 255758 70805170 876
2024-07-02 275 276.1 1.1 276.1 277.79 274 72363 277 17568 275.01 141064 38931410 471
2024-07-01 272.2 275 2.8 275 280 273.05 65991 278 16053 274.02 361977 100621024 618
2024-06-27 273.01 272.2 -0.81 272.2 277.5 272 35581 273 14888 272.2 65250 17908899 506
2024-06-26 275.23 273.01 -2.22 273.01 280.48 273.01 61983 276 15341 273.01 375491 104336854 657
2024-06-24 282 275.02 -6.98 275.02 286 275.02 54829 281 19236 275.01 133141 37637481 636
2024-06-23 271 282 11 282 283.75 272 53922 282.9 18725 281.1 219344 61420420 861
2024-06-13 269.89 271 1.11 271 275 268 55672 273 19299 271.05 116197 31664091 570
2024-06-12 260.94 269.89 8.95 269.89 271 261.01 66770 269.89 18746 268.11 175253 46820207 732
2024-06-11 257.5 260.94 3.44 260.94 269 258 74671 266 62767 262 49108 12950352 376
2024-06-10 251.55 257.5 5.95 257.5 261 251.2 45901 258 10862 257 180357 46098566 497
2024-06-09 260.7 251.55 -9.15 251.55 261.7 248.02 46931 255 10821 251.55 311893 79053160 579
2024-06-06 264.43 260.7 -3.73 260.7 267 260.5 44706 261.8 10264 260.7 145852 38066769 387
2024-06-05 266 264.43 -1.57 264.43 268 262 68844 268.4 14082 265 89000 23532968 541
2024-06-04 265.84 266 0.16 266 270.5 265 44531 268.4 13931 266 55094 14766229 395
2024-06-03 268 265.84 -2.16 265.84 272.5 265.37 45801 269 62392 266 244791 65929036 352
2024-06-02 266.75 268 1.25 268 272.93 267 42278 272 13216 268 157371 42571828 859
2024-05-30 269.7 266.75 -2.95 266.75 270 260 29138 266.9 9280 266 340193 89749535 848
2024-05-29 269.88 269.7 -0.18 269.7 273 268.05 57026 269.7 13793 269.5 544866 147164170 556
2024-05-28 273.45 269.88 -3.57 269.88 275 265.01 64640 271.84 10010 268.7 218772 59140217 1006
2024-05-27 275.74 273.45 -2.29 273.45 280.76 273.01 72551 279 13811 273.5 409919 113790787 708
2024-05-26 268 275.74 9 277 279.99 262 58472 277 15226 277 584908 161805274 1848
2024-05-23 271 268 -3 268 277 267 59000 275 9024 267.5 201562 54729141 795
2024-05-22 273 271 -2 271 276.5 270.01 51383 274 14267 271 124481 34017329 613
2024-05-20 263 277 14 277 282 264 52367 277 15588 275.12 501116 137738004 1687
2024-05-19 250 263 13 263 270 250.11 32277 266 14753 262 429549 113404397 1796
2024-05-16 243 250 7 250 250 242.5 21483 251 15736 250 78726 19303130 501
2024-05-15 250.35 243 -7.35 243 254.99 240 21324 244.93 15365 243 226789 55387519 736
2024-05-14 249.97 250.35 0.38 250.35 258 246 30674 255 13978 250.35 64113 16178378 462
2024-04-30 253.89 250 -3.89 250 257 233.06 14582 250 57022 237 284376 70213046 958
2024-03-30 268.15 269.1 0.95 269.1 271 259 22012 269 15023 265 140078 36991458 476
All data delayed 20 minutes during session

Copyright © TEA Computers All Rights Reserved 2020