helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع

Obour Land For Food Industries

Home > Market Statistics > Analysis > Companies > Obour Land For Food Industries

  • Cairo Oils & Soap 0.321 0.33 0.03 %
  • Egyptians For Investment & Urban Development 0.247 0.265 0.07 %
  • Industrial & Engineering Projects 0.32 0.322 0.01 %
  • Aspire Capital Holding for Financial Investments 0.274 0.275 0.00 %
  • Speed Medical 0.414 0.418 0.01 %
  • Al Khair River For Development Agricultural Investment&Envir 0.651 0.634 -0.03 %
  • Egyptian for Developing Building Materials 0.82 0.797 -0.03 %
  • Arab Developers Holding 0.382 0.376 -0.02 %
  • Lotus For Agricultural Investments And Development 0.757 0.731 -0.03 %
  • Egyptians Housing Development & Reconstruction 0.388 0.384 -0.01 %
  • El Kahera Housing 1.91 2.12 0.11 %
  • Premium Healthcare Group 0.93 0.99 0.06 %
  • Orascom Financial Holding 0.419 0.416 -0.01 %
  • Upper Egypt Contracting 0.908 0.96 0.06 %
  • Belton Holding 2.53 2.53 0.00 %
  • Giza General Contracting 0.423 0.444 0.05 %
  • Arabia Investments Holding 0.519 0.521 0.00 %
  • Osool ESB Securities Brokerage 1.078 1.211 0.12 %
  • Amer Group Holding 1.25 1.27 0.02 %
  • Citadel Capital - Common Shares 2.66 2.69 0.01 %
  • Ibnsina Pharma 6.67 6.64 0.00 %
  • Arab Gathering Investment 2.4 2.58 0.08 %
  • Orascom Investment Holding 0.533 0.527 -0.01 %
  • Cooper for Commercial Investment and Real Estate Development 0.413 0.424 0.03 %
  • South Valley Cement 4.78 4.65 -0.03 %
  • Universal For Paper and Packaging Materials (Unipack 0.537 0.546 0.02 %
  • Dice Sport & Casual Wear 2.63 2.62 0.00 %
  • El Arabia Engineering Industries 1.36 1.34 -0.01 %
  • Egyptian Chemical Industries (Kima) 8.6 8.63 0.00 %
  • Fawry For Banking Technology And Electronic Payment 8.4 8.34 -0.01 %
  • Integrated Engineering Group S.A.E 0.187 0.19 0.02 %
  • Oden Financial Investments 1.77 1.81 0.02 %
  • Misr National Steel - Ataqa 5.54 5.59 0.01 %
  • Heliopolis Housing 10.6 10.61 0.00 %
  • Atlas Investment & Food Industries 1.16 1.13 -0.03 %
  • Barbary Investment Group ( BIG) 0.15 0.148 -0.01 %
  • Raya Holding for Financial Investments 2.65 2.64 0.00 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.71 3.67 -0.01 %
  • Palm Hills Development Company 6.4 6.43 0.00 %
  • Mena Touristic & Real Estate Investment 5.39 5.68 0.05 %
  • Northern Upper Egypt Development & Agricultural Production 2.47 2.47 0.00 %
  • The Egyptian Modern Education Systems 0.407 0.403 -0.01 %
  • Medinet Masr Housing 4 3.97 -0.01 %
  • EFG Holding Group 21.5 21.69 0.01 %
  • United Housing & Development 5.97 6.25 0.05 %
  • T M G Holding 53 52.8 0.00 %
  • Arab Real Estate Investment (ALCO) 1.66 1.66 0.00 %
  • Mansourah Poultry 1.74 1.71 -0.02 %
  • Egyptian Transport (EGYTRANS) 5.17 5.1 -0.01 %
  • Iron and steel for mines and quarries 4.18 4.15 -0.01 %
  • Digitize for Investment 2.76 2.68 -0.03 %
  • Arab Ceramics - Ceramica Remas 0.83 0.833 0.00 %
  • Extracted Oils 3.83 3.69 -0.04 %
  • Orascom Development Egypt 17.66 17.82 0.01 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 3.12 3.19 0.02 %
  • Arab for management Co. 0.967 0.946 -0.02 %
  • Medical Packaging Company 1.26 1.26 0.00 %
  • Qatar National Bank - QNB 30.54 30.65 0.00 %
  • Pioneers Properties for Development 3.24 3.3 0.02 %
  • Commercial International Bank (Egypt) CIB 76.56 77.5 0.01 %
  • Egyptian Real Estate Group 0.679 0.679 0.00 %
  • Sharkia National Food 5.93 6.17 0.04 %
  • Arab Valves Company 4.62 4.48 -0.03 %
  • Emaar Misr for Development 6.86 6.8 -0.01 %
  • Zahraa Maadi Investment & Development 3.38 3.35 -0.01 %
  • Egyptian Electrical Cables 2.65 2.64 0.00 %
  • Act Financial 3.38 3.38 0.00 %
  • Macro Group Pharmaceuticals -Macro Capital 2.04 2.03 0.00 %
  • International company For Medical Industries -ICMI 2.62 2.65 0.01 %
  • Elwadi For International Investment & Development 0.812 0.825 0.02 %
  • International Company For Fertilizers & Chemicals 11.8 12.07 0.02 %
  • Oriental Weavers 25.4 25.25 -0.01 %
  • Sidi Kerir Petrochemicals 20.1 20.18 0.00 %
  • El Shams Housing & Urbanization 6.02 6.12 0.02 %
  • Jadwa Industrial Development 4.49 4.5 0.00 %
  • Alexandria Mineral Oils Company 7.92 7.88 -0.01 %
  • Al Tawfeek Leasing Company-A.T.LEASE 3.47 3.47 0.00 %
  • MM Group For Industry And International Trade 7.31 7.27 -0.01 %
  • Taqa Arabia 12.16 12.14 0.00 %
  • Cairo Investment & Real Estate Development CIRA Education 16.09 16.2 0.01 %
  • Natural Gas & Mining Project (Egypt Gas) 42.7 43.05 0.01 %
  • Arabian Cement Company 19.45 18.63 -0.04 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.31 1.31 0.00 %
  • Abu Dhabi Islamic Bank- Egypt 38.9 38.9 0.00 %
  • Canal Shipping Agencies 24.8 24.45 -0.01 %
  • Nasr Company for Civil Works 3.74 3.78 0.01 %
  • Ezz Steel 132.51 132.34 0.00 %
  • Egypt for Poultry 5.21 5.28 0.01 %
  • Misr Cement (Qena) 26.1 25.8 -0.01 %
  • Ceramic & Porcelain 10.82 10.81 0.00 %
  • Six of October Development & Investment (SODIC) 59.95 60.08 0.00 %
  • Arab Cotton Ginning 8.12 7.99 -0.02 %
  • Egyptian Arabian (cmar) Securities Brokerage EAC 4.44 4.44 0.00 %
  • Al Moasher for Programming and Information Dissemination 2.85 2.78 -0.02 %
  • Remco for Touristic Villages Construction 3.14 3.13 0.00 %
  • Ismailia Misr Poultry 9.7 9.69 0.00 %
  • Juhayna Food Industries 34.52 35 0.01 %
  • Misr Fretilizers Production Company - Mopco 40.02 39.75 -0.01 %
  • El Ezz Porcelain (Gemma) 25.06 25.02 0.00 %
  • Credit Agricole Egypt 18.74 18.79 0.00 %
  • M.B Engineering 2.28 2.25 -0.01 %
  • GB Corp 16.26 16.15 -0.01 %
  • International Co For Investment & Development 3.34 3.39 0.01 %
  • United Arab Shipping 0.5 0.51 0.02 %
  • E-Finance For Digital and Financial Investements SAE 17.77 17.53 -0.01 %
  • ELSWEDY CABLES 79.6 78.5 -0.01 %
  • The Holding Company for Financial Investments (Lakah Group) 2.23 2.34 0.05 %
  • Eastern Company 27.9 28.1 0.01 %
  • Egyptian Kuwaiti Holding LE 30.28 30.1 -0.01 %
  • Arab Development & Real Estate Investment 1.21 1.19 -0.02 %
  • Abou Kir Fertilizers 54.52 54.43 0.00 %
  • Obour Land For Food Industries 18.6 18.35 -0.01 %
  • Sharm Dreams Co. for Tourism Investment 16.5 16.16 -0.02 %
  • Egyptian for Tourism Resorts 5 5 0.00 %
  • Maridive & oil services 0.357 0.35 -0.02 %
  • Rubex Plastics 11.91 11.66 -0.02 %
  • Golden Coast Company 1.05 1.05 0.00 %
  • The United Bank 14.45 14.44 0.00 %
  • Ismailia National Food Industries 85.09 88.65 0.04 %
  • El Nasr Clothes & Textiles (Kabo) 4.83 4.76 -0.01 %
  • International Agricultural Products 20.84 21.33 0.02 %
  • Cairo Poultry 15 14.9 -0.01 %
  • ARAB POLVARA SPINNING & WEAVING CO. 8.97 8.67 -0.03 %
  • Lecico Egypt 29.8 29.46 -0.01 %
  • Egyptian Iron & Steel 48.57 48.65 0.00 %
  • Fitness Prime 1.6 1.59 -0.01 %
  • Egyptian Kuwaiti Holding LE 0.784 0.78 -0.01 %
  • A Capital Holding 2.64 2.63 0.00 %
  • Ismailia Development and Real Estate Co 17.99 18.88 0.05 %
  • Alexandria Containers and goods 22.44 22.19 -0.01 %
  • Arab Aluminum 14 13.71 -0.02 %
  • B Investments Holding S . A . E 23.84 23.42 -0.02 %
  • C I Capital Holding 6 5.89 -0.02 %
  • Egypt Aluminum 154 153 -0.01 %
  • Engineering Industries (ICON) 23.73 23.72 0.00 %
  • Egyptian Media Production City 23.11 23.1 0.00 %
  • Tanmia for real estate investment 3.27 3.24 -0.01 %
  • Raya Contact Center 7.04 7.02 0.00 %
  • Cleopatra Hospital Company 8.1 8.1 0.00 %
  • Heibco for commercial investments & real estate development 3.87 3.79 -0.02 %
  • TransOceans Tours 0.038 0.038 0.00 %
  • Gulf Canadian Real Estate Investment Co. 42.63 44.74 0.05 %
  • Kafr El Zayat Pesticides 11.45 11.37 -0.01 %
  • Gharbia Islamic Housing Development 27.82 27.1 -0.03 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 3.05 3.02 -0.01 %
  • El Ahram Co. For Printing And Packing 10.71 10.34 -0.03 %
  • El Obour Real Estate Investment 7.74 7.75 0.00 %
  • El Ahli Investment and Development 28.55 28.41 0.00 %
  • Misr Chemical Industries 27.92 27.48 -0.02 %
  • Telecom Egypt 33.3 33.24 0.00 %
  • Taaleem Management Services 11.39 11.33 -0.01 %
  • Delta Sugar 48.63 48.31 -0.01 %
  • Export Development Bank of Egypt (EDBE) 17.45 17.5 0.00 %
  • Egypt - South Africa for Communication 0.08 0.09 0.12 %
  • Naeem Holding 0.146 0.145 -0.01 %
  • Suez Cement 10.36 10.39 0.00 %
  • Egyptian International Pharmaceuticals (EIPICO) 44.55 44.66 0.00 %
  • Edita Food Industries S.A.E 27.69 27.59 0.00 %
  • Sinai Cement 32.56 32.51 0.00 %
  • Rikaz Holding for Financial Investments 2 2 0.00 %
  • Golden Textiles & Clothes Wool 28.67 28.5 -0.01 %
  • Suez Canal Bank 16.93 16.81 -0.01 %
  • Alexandria Flour Mills 25.25 25.08 -0.01 %
  • GITEX for commercial and industrial investments 0.037 0.037 0.00 %
  • Al Baraka Bank Egypt 12 11.98 0.00 %
  • First Investment Company And Real Estate Development 2 2 0.00 %
  • Arabian Food Industries DOMTY 26.98 27.05 0.00 %
  • Prime Holding 0.661 0.661 0.00 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.75 2.75 0.00 %
  • International Business Corporation For Trading and Agencies 2.35 2.35 0.00 %
  • Contact Financial Holding 4.29 4.29 0.00 %
  • Egyptian Gulf Bank 0.288 0.291 0.01 %
  • Faisal Islamic Bank of Egypt 37.03 37 0.00 %
  • Asek Company for Mining - Ascom 34.6 34.45 0.00 %
  • Grand Capital 11.14 10.95 -0.02 %
  • Union Pharmacist Company For Medical Services and Investment 3.18 3.18 0.00 %
  • Reacap Financial Investments 6.6 6.6 0.00 %
  • Souhag National Food Industries 5.64 5.64 0.00 %
  • Memphis Pharmaceuticals 57.56 56.99 -0.01 %
  • Orascom Construction PLC 267 268.02 0.00 %
  • Alexandria Spinning & Weaving (SPINALEX) 9.21 9.21 0.00 %
  • Torah Cement 57 61 0.07 %
  • Advanced Pharmaceutical Packaging Co. (APP) 1.08 1.07 -0.01 %
  • Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
  • Misr Beni Suef Cement 73.61 73.68 0.00 %
  • Misr Hotels 29.45 29.02 -0.01 %
  • Housing & Development Bank 51.97 51.71 -0.01 %
  • El Nasr For Manufacturing Agricultural Crops 27.3 26.15 -0.04 %
  • GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.03 1.03 0.00 %
  • Nile Pharmaceuticals 52.42 52.03 -0.01 %
  • Development & Engineering Consultants 59.1 57.86 -0.02 %
  • Samad Misr -EGYFERT 92.58 94.23 0.02 %
  • Rowad Tourism (Al Rowad) 27.62 27.62 0.00 %
  • Misr Kuwait Investment & Trading Co. 3.51 3.51 0.00 %
  • Glaxo Smith Kline 37.91 37.72 -0.01 %
  • Mohandes Insurance 24.77 24.77 0.00 %
  • AJWA for Food Industries company Egypt 100.51 100.37 0.00 %
  • Rakta Paper Manufacturing 24.35 24.35 0.00 %
  • Delta Construction & Rebuilding 23.5 31 0.32 %
  • Alexandria New Medical Center 18.01 18.01 0.00 %
  • Cairo Educational Services 30.43 30.43 0.00 %
  • Wadi Kom Ombo Land Reclamation 97.18 96.87 0.00 %
  • Vertika for Industry & Trade 1.57 1.57 0.00 %
  • General Company For Land Reclamation,Development & Reconstru 48.75 48.75 0.00 %
  • Faisal Islamic Bank of Egypt 1.1 1.1 0.00 %
  • El Orouba Securities Brokerage 1.15 1.15 0.00 %
  • General Silos & Storage 148.88 147.6 -0.01 %
  • Acrow Misr 63.12 63.12 0.00 %
  • Egyptian Financial & Industrial 159.96 160.99 0.01 %
  • National Housing for Professional Syndicates 47.05 47.05 0.00 %
  • Concrete Fashion Group for Investments 0.138 0.138 0.00 %
  • Misr Duty Free Shops 29.15 29.15 0.00 %
  • Alexandria National Company for Financial Investment 21.93 21.93 0.00 %
  • South Cairo & Giza Mills & Bakeries 70.28 70.28 0.00 %
  • Saudi Egyptian Investment & Finance 71.78 71.78 0.00 %
  • National Bank of Kuwait - Egypt - NBK 20.05 20.5 0.02 %
  • Global Telecom Holding 1.93 1.8 -0.07 %
  • Cairo Pharmaceuticals 100.98 100.98 0.00 %
  • Sues Canal Company For Technology Settling 87.88 87.88 0.00 %
  • BID El badr investment and development 1.58 1.58 0.00 %
  • East Delta Flour Mills 229.12 229.12 0.00 %
  • EGX 30 INDEX ETF 33.34 33.34 0.00 %
  • Nozha International Hospital 8.54 8.54 0.00 %
  • El Arabia for Land Reclamation 61.65 61.65 0.00 %
  • Minapharm Pharmaceuticals 161.54 161.54 0.00 %
  • UTOPIA 31.29 31.29 0.00 %
  • Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
  • Alexandria Cement 13.88 12.23 -0.12 %
  • Misr Oils & Soap 56.89 56.89 0.00 %
  • International Dry Ice Company- Difco 2 9.55 9.6 0.01 %
  • Middle & West Delta Flour Mills 330.01 330.01 0.00 %
  • Egyptian Satellites (NileSat) 7 7 0.00 %
  • Upper Egypt Flour Mills 228.52 228.52 0.00 %
  • Pyramisa Hotels 119.13 119.13 0.00 %
  • October Pharma 107.38 107.38 0.00 %
  • Arab Pharmaceuticals 141.49 141.49 0.00 %
  • Modern Company for water proofing (Bitumode) 13.2 13.2 0.00 %
  • Alexandria Pharmaceuticals 394.49 394.49 0.00 %
  • Delta For Printing & Packaging 69.1 69.1 0.00 %
  • North Cairo Mills 44.43 44.43 0.00 %
  • El Kahera El Watania Investment 29.95 29.95 0.00 %
  • Egyptian International Tourism Projects 10.01 10.01 0.00 %
  • Middle Egypt Flour Mills 51.75 51.75 0.00 %
  • EL Ezz Aldekhela Steel - Alexandria 1250 1250 0.00 %

Obour Land For Food Industries

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2025-02-05 18.6 18.35 -0.25 18.35 18.6 18.2 374888 18.59 134431 18.35 338085 6206882 266
2025-02-04 18.11 18.6 0.49 18.6 18.73 18.15 263555 18.7 82893 18.6 232132 4300245 298
2025-02-03 18.48 18.11 -0.37 18.11 18.65 18.01 309426 18.4 102298 18.6 258957 4743509 410
2025-02-02 18.62 18.48 -0.16 18.46 18.74 18.46 206627 18.6 114338 22.06 246997 4587083 380
2025-01-30 18.39 18.62 0.23 18.62 18.7 18.41 184265 18.62 91014 18.6 170296 3169956 264
2025-01-29 18.55 18.39 -0.16 18.39 18.9 18.2 213383 18.72 104442 18.55 438942 8129113 536
2025-01-28 18.74 18.55 -0.19 18.55 19 18.55 222113 18.9 123774 18.55 545719 10211881 704
2025-01-27 18.8 18.74 -0.06 18.74 19.3 18.7 171267 19.2 105034 18.7 462245 8772893 663
2025-01-26 19.6 18.8 -0.8 18.8 19.94 18.75 271656 19.5 98208 19.08 1085095 21227425 1138
2025-01-23 19.33 19.6 0.27 19.6 19.95 19.26 206343 19.8 183754 19.55 1147307 22517227 1669
2025-01-22 19.31 19.33 0.02 19.33 19.5 19.17 143591 19.38 112434 19.35 792936 15332912 564
2025-01-21 20.17 19.31 -0.86 19.31 20 18.8 164362 19.47 38747 19.31 902869 17729424 856
2025-01-20 18.31 20.17 1.86 20.17 20.2 18.08 46979 20 92189 18.2 441404 8356646 479
2025-01-19 18.2 18.31 0.08 18.28 18.63 18.15 157804 18.55 40916 18.31 216438 3980316 320
2025-01-16 18.21 18.2 -0.01 18.2 18.68 18.2 171296 18.39 30891 18.18 136538 2500698 244
2025-01-15 18.49 18.21 -0.34 18.15 18.9 18 148511 18.4 26882 18.16 173195 3177008 292
2025-01-14 18.87 18.49 -0.38 18.49 19 17.2 147680 18.6 14422 18.3 204833 3762209 411
2025-01-13 19.25 18.87 -0.5 18.75 19.6 18.75 139742 19 49383 18.75 811121 15608282 797
2025-01-12 17.98 19.25 1.27 19.25 19.75 17.85 96410 19.29 67658 19.17 1187351 22215451 977
2025-01-09 18 17.98 -0.02 17.98 18.19 17.85 165800 18.25 24234 17.94 62243 1119916 142
2025-01-08 18.06 18 -0.06 18 18.4 17.91 158413 18.25 23679 17.97 177741 3203651 266
2025-01-06 18.42 18.06 -0.36 18.06 18.6 18 144749 18.4 22465 18.11 95833 1741792 206
2025-01-05 18.46 18.42 -0.04 18.42 18.8 18.4 131306 18.49 21441 18.4 93036 1718665 211
2025-01-02 18.18 18.46 0.32 18.5 18.85 18.2 126495 18.59 42749 18.9 282089 5244715 311
2024-12-31 17.67 18.18 0.51 18.18 18.6 17.55 120579 18.35 16858 18.1 242620 4436856 302
2024-12-30 17.69 17.67 -0.08 17.61 18.1 17.5 168348 17.7 15667 17.61 112178 1988633 220
2024-12-29 17.45 17.69 0.4 17.85 17.86 17.31 156339 17.84 28209 17.52 66287 1163968 135
2024-12-26 17.61 17.45 -0.02 17.59 17.75 17.2 162318 17.65 14951 17.4 39830 695791 85
2024-12-25 17.11 17.61 0.51 17.62 17.88 17.15 156159 17.62 17973 17.35 88326 1547446 173
2024-12-24 17.21 17.11 -0.06 17.15 17.2 16.8 185804 17.2 12728 17 37350 637168 159
2024-12-23 17.71 17.21 -0.5 17.21 17.77 17.11 183364 17.37 12972 17.06 51973 901724 147
2024-12-22 17.56 17.71 0.15 17.71 17.85 17.6 167638 17.94 15594 17.75 68478 1212092 143
2024-12-19 17.76 17.56 -0.2 17.56 17.89 17 163904 17.85 13196 17.12 108538 1917022 181
2024-12-18 17.9 17.76 -0.06 17.84 18 17.6 183477 18 10230 17.6 48079 858097 177
2024-12-17 18.23 17.9 -0.33 17.9 18.35 17.86 187871 18 9586 17.9 107021 1923931 287
2024-12-16 18.32 18.23 0.03 18.35 18.48 17.9 218389 18.35 11269 18.35 1409060 25839803 262
2024-12-15 18.25 18.32 0.14 18.39 18.5 18.27 248763 18.39 13884 18.23 29935 548534 87
2024-12-12 18.32 18.25 -0.1 18.22 18.5 18.22 238183 18.22 15330 18.23 38809 711349 111
2024-12-11 18.31 18.32 -0.04 18.27 18.75 18.2 241460 18.5 16944 18.25 28914 529661 112
2024-12-10 18.53 18.31 -0.22 18.31 18.7 18.25 246541 18.47 18895 18.3 339616 6246483 153
2024-12-09 18.8 18.53 -0.38 18.42 18.9 18.42 205713 18.61 22845 18.55 369399 6905037 175
2024-12-08 18.92 18.8 -0.12 18.8 18.99 18.7 207062 18.99 21445 18.76 62475 1173677 165
2024-12-05 18.9 18.92 -0.15 18.75 19 18.7 203752 18.99 30599 18.78 416692 7904654 417
2024-12-04 18.54 18.9 0.36 18.9 19.01 18.55 141534 18.9 23654 18.6 608348 11513515 460
2024-12-03 18.25 18.54 0.29 18.54 19.07 18.15 149599 18.99 13853 18.51 329807 6144019 351
2024-12-02 18.35 18.25 -0.1 18.25 18.77 18.2 178104 18.5 17390 18.24 2063472 37870460 239
2024-12-01 18.85 18.35 -0.35 18.5 19 18.33 173513 18.75 14972 18.5 115825 2147205 211
2024-11-28 18.99 18.85 -0.14 18.85 19 18.34 152936 18.99 17335 18.6 71809 1342088 135
2024-11-27 18.77 18.99 -0.02 18.75 19.1 18.22 147850 19 23057 18.51 294791 5495306 375
2024-11-26 18.56 18.77 0.21 18.77 19.1 18.53 151409 19 27844 18.75 434911 8151031 455
2024-11-25 18.49 18.56 0.16 18.65 18.8 18.41 176040 18.7 31457 18.53 251166 4677408 359
2024-11-24 18.28 18.49 0.21 18.49 18.72 18.25 237942 18.65 21054 18.4 238398 4405760 320
2024-11-21 18.63 18.28 -0.35 18.28 18.85 18.22 240308 18.3 27671 18.28 233700 4331014 315
2024-11-20 17.92 18.63 0.71 18.63 19.19 17.94 196072 18.65 31828 18.9 685638 12659163 864
2024-11-19 17.88 17.92 0.04 17.92 18 17.8 229893 18 24405 17.92 128920 2309472 273
2024-11-18 18.19 17.88 -0.31 17.88 18.38 17.84 255105 18.18 31473 17.88 127733 2307675 340
2024-11-17 18.17 18.19 0.02 18.19 18.5 17.86 192352 18.3 23081 18.19 202996 3690044 427
2024-11-14 18.55 18.17 -0.38 18.17 18.84 18.15 213700 18.48 14420 18.2 370758 6794811 553
2024-11-13 19.27 18.55 -0.72 18.55 19.53 18.4 245000 18.9 10717 18.55 361666 6826070 451
2024-11-12 19.59 19.27 -0.31 19.28 19.9 19.2 209644 19.29 63344 19.28 67912 1315351 205
2024-11-11 19.83 19.59 -0.24 19.59 20 19.49 157563 20 67755 19.54 107874 2125788 201
2024-11-10 20.2 19.83 -0.37 19.83 20.4 19.8 153328 20.18 34558 19.81 319650 6421118 480
2024-11-07 19 20.2 1.2 20.2 20.2 19.1 148023 20.2 84798 19.9 815536 16153494 592
2024-11-06 19.66 19 -0.66 19 19.8 19 173575 19.6 31183 19 2365673 45964611 283
2024-11-05 19.9 19.66 -0.34 19.56 19.95 19.5 158288 19.73 74484 19.55 44020 864929 139
2024-10-24 19.01 18.95 -0.06 18.95 19.25 18.62 137029 19 14026 18.95 231016 4375388 335
2024-10-23 20.05 19.01 -1.04 19.01 20.55 19 163994 19.6 7109 19 883920 17334932 674
2024-10-22 19.22 20.05 0.83 20.05 20.54 19 129496 20.49 20297 20.05 966657 19271663 760
2024-10-21 19.86 19.22 -0.64 19.22 19.85 18.5 195194 19.29 13542 19.25 645441 12271904 747
2024-10-20 20.01 19.86 -0.15 19.86 20.1 18.26 116422 20.08 13509 19.21 2940623 57754573 1647
2024-10-17 18.27 20.01 1.74 20.01 21.8 18.8 92629 19.89 41127 19.94 6458403 132075381 3779
2024-10-15 14.58 15.23 0.65 15.23 15.35 14.8 227867 15.35 51940 15.05 818883 12420500 734
2024-10-14 14.2 14.58 0.38 14.58 15.3 14.1 217266 14.7 38055 14.58 1375318 20262531 1128
2024-10-13 14.52 14.2 -0.32 14.2 14.7 14.01 242635 14.39 53035 14.2 181266 2607271 390
2024-10-10 14.82 14.52 -0.3 14.52 15.1 14.4 186417 14.65 30723 14.56 767350 11329406 754
2024-10-09 14.29 14.82 0.53 14.82 15.2 14.31 178129 14.89 32581 14.82 845624 12517069 716
2024-10-08 14.55 14.29 -0.26 14.29 15.47 13.96 144564 14.9 23828 14.7 2013909 29718396 1474
2024-10-07 15.3 14.55 -0.75 14.55 15.99 14.55 110815 15 37684 14.51 2384012 36171019 1489
2024-10-03 13.75 15.3 1.55 15.3 15.3 13.65 158627 15.3 80368 15.01 5566102 82127560 4224
2024-10-02 14.25 13.75 -0.5 13.75 14.15 13.75 342866 13.75 79538 13.7 819630 11393737 719
2024-10-01 13.8 14.25 0.45 14.25 14.4 13.52 305888 14.25 89580 14.02 2640185 37267846 1382
2024-09-30 13.61 13.8 0.19 13.8 14.17 13.12 254058 13.87 147652 13.8 4052810 55684705 2324
2024-09-29 12.9 13.61 0.71 13.61 14.45 12.15 255130 13.66 149137 13.61 8541291 114564212 3218
2024-09-26 10.91 12.9 1.99 12.9 12.98 11.22 98545 12.9 238400 12.86 12136603 148724160 4586
2024-09-25 10.69 10.91 0.22 10.91 10.95 10.7 694486 10.9 232202 10.9 692465 7499852 428
2024-09-24 10.68 10.69 0.01 10.69 10.8 10.65 689261 10.74 212061 11 356451 3818272 302
2024-09-23 10.73 10.68 -0.05 10.68 10.87 10.63 655702 10.69 211605 10.68 563767 6036019 448
2024-09-22 10.73 10.73 0 10.73 10.9 10.72 660012 10.83 225168 10.76 484499 5231360 387
2024-09-19 10.71 10.73 0.02 10.73 10.99 10.7 572464 10.84 215405 11 944134 10246424 657
2024-09-18 10.58 10.71 0.13 10.71 11.09 10.48 573517 10.79 180260 10.71 2807096 30362060 952
2024-09-17 10.56 10.58 0.02 10.58 10.72 10.41 486157 10.57 192563 10.53 654669 6922247 498
2024-09-16 10.68 10.56 -0.12 10.56 10.98 10.4 504175 10.6 209325 10.6 2263640 24326520 1097
2024-09-12 10.8 10.68 -0.12 10.68 11 10.6 411242 10.94 208687 10.66 1463760 15750659 708
2024-09-11 10.99 10.8 -0.19 10.8 10.99 10.41 410734 10.85 224733 10.8 2644397 28421454 1068
2024-09-10 11.17 10.99 -0.18 10.99 11.39 10.8 423303 11.05 175780 10.97 874149 9663325 672
2024-09-09 11.45 11.17 -0.28 11.17 11.55 11.17 402136 11.44 139283 11.17 3529441 40200033 1331
2024-09-08 11.35 11.45 0.1 11.45 11.82 11.18 343016 11.45 132298 11.28 3687395 42564264 1848
2024-09-05 11 11.35 0.35 11.35 11.43 10.99 318626 11.37 194907 11.34 2450495 27501459 1560
2024-09-04 10.5 11 0.5 11 11.09 10.3 327428 11.09 237378 11 4013681 43161489 2048
2024-09-03 10.32 10.5 0.18 10.5 10.66 10.33 503268 10.55 248001 10.5 1707335 17920790 1181
2024-09-01 10.12 10.22 0.1 10.22 10.3 10.11 524906 10.27 298523 10.22 712299 7263824 670
2024-08-29 10.11 10.12 0.01 10.12 10.22 10 485127 10.12 280255 10.1 1386581 13972290 901
2024-08-28 10.3 10.11 -0.19 10.11 10.4 10.08 563454 10.22 170442 10.1 1079505 10982899 693
2024-08-27 10.4 10.3 -0.1 10.3 10.48 10.2 542229 10.32 168215 10.3 475017 4899215 434
2024-08-26 10.4 10.4 0 10.4 10.75 10.22 509536 10.48 163458 10.4 1390676 14601209 1027
2024-08-25 10.06 10.4 0.34 10.4 10.64 10.15 512401 10.46 205714 10.39 1877228 19605531 1096
2024-08-22 10.01 10.06 0.05 10.06 10.3 10.04 376595 10.25 128538 10.17 716945 7327544 505
2024-08-21 10.09 10.01 -0.08 10.01 10.4 10 514130 10.3 165935 10.01 1327398 13541702 780
2024-08-20 10.11 10.09 -0.02 10.09 10.25 10.05 458354 10.14 124024 10.09 636732 6442083 631
2024-08-19 10.07 10.11 0.04 10.11 10.35 10.08 397161 10.25 175201 10.11 865467 8826645 589
2024-08-18 10.1 10.07 -0.03 10.07 10.23 10.05 357321 10.17 146460 10.1 685988 6945662 604
2024-08-15 10.33 10.1 -0.23 10.1 10.55 10.09 292038 10.3 104344 10.07 1219353 12507164 860
2024-08-14 10.07 10.33 0.26 10.33 11 10 277001 10.57 133194 10.3 4336265 45588559 2136
2024-08-13 10.01 10.07 0.06 10.07 10.15 9.92 327049 10.15 125378 10 489445 4899973 433
2024-08-12 10.25 10.01 -0.24 10.01 10.39 9.99 304222 10.1 139919 10.07 1287624 13109174 1181
2024-08-11 10.08 10.25 0.17 10.25 10.37 10.21 316252 10.35 122171 10.25 199096 2048940 264
2024-08-08 10.19 10.08 -0.11 10.08 10.25 10.02 233912 10.19 112497 10.15 199706 2021228 238
2024-08-07 10.16 10.19 0.03 10.19 10.3 10.1 315863 10.19 95368 10.17 634730 6467977 346
2024-08-06 9.91 10.16 0.25 10.16 10.35 9.5 294660 10.25 100139 10.15 916620 9332397 584
2024-08-05 10.09 9.91 -0.18 9.91 10.05 9.26 220830 10 59316 9.91 555855 5444115 554
2024-08-04 10.47 10.09 -0.36 10.11 10.4 9.8 298106 10.1 70257 10.07 329543 3331183 474
2024-08-01 10.5 10.47 -0.03 10.47 10.65 10.4 337593 10.5 113068 10.47 723614 7633793 553
2024-07-31 10.45 10.5 0.05 10.5 10.69 10.45 268168 10.6 157930 10.47 367807 3868446 350
2024-07-30 10.2 10.45 0.25 10.45 10.7 10.15 305805 10.5 237376 10.47 901650 9438511 726
2024-07-29 10.25 10.2 -0.05 10.2 10.4 10.2 323821 10.33 167025 10.21 276551 2838232 322
2024-07-28 10.32 10.25 -0.07 10.25 10.5 10.22 347094 10.3 151569 10.22 346999 3598477 417
2024-07-24 10.4 10.32 -0.08 10.32 10.65 10.3 291298 10.39 144241 10.32 529501 5530297 418
2024-07-23 10.26 10.4 0.14 10.4 10.72 10.35 308151 10.45 188349 10.39 710270 7473915 689
2024-07-22 10.09 10.26 0.17 10.26 10.67 10.05 271154 10.45 151614 12.01 1988260 20783489 1213
2024-07-21 10.05 10.09 0.04 10.09 10.12 9.75 352735 10 227090 10 1329432 13255497 947
2024-07-18 9.54 10.05 0.51 10.05 10.1 9.5 369774 9.89 152439 9.95 975901 9473411 598
2024-07-17 9.31 9.54 0.24 9.55 9.57 9.35 341121 9.55 152508 9.55 319857 3021248 329
2024-07-16 9.18 9.31 0.21 9.39 9.5 9.18 310449 9.4 181349 9.45 356271 3305429 369
2024-07-15 9.22 9.18 -0.02 9.2 9.3 9.15 308743 9.2 187251 9.19 393403 3618964 307
2024-07-14 9.37 9.22 -0.15 9.22 9.4 9.2 287925 9.29 155428 9.25 243692 2271422 372
2024-07-10 9.46 9.37 -0.09 9.37 9.54 9.35 375949 9.4 120700 9.4 226963 2136654 378
2024-07-09 9.5 9.46 -0.06 9.44 9.7 9.39 308260 9.46 136523 9.44 388283 3670990 433
2024-07-08 9.8 9.5 -0.26 9.54 9.85 9.45 600469 9.54 106726 9.54 578397 5575862 589
2024-07-07 9.7 9.8 0.1 9.8 9.9 9.66 435147 9.79 210669 9.79 343417 3368134 363
2024-07-04 9.88 9.7 -0.18 9.7 10 9.65 520030 9.74 192962 9.69 454840 4441429 537
2024-07-03 9.84 9.88 0.04 9.88 9.94 9.8 681168 9.88 226574 9.85 414900 4099913 366
2024-07-02 10.02 9.84 -0.18 9.84 10.25 9.6 634992 9.85 190511 9.84 815522 8145706 827
2024-07-01 9.79 10.02 0.23 10.02 10.13 9.61 516567 10.05 175988 10 1017250 10115962 942
2024-06-27 9.61 9.79 0.18 9.79 9.94 9.64 303761 9.8 184684 9.73 1125378 11047492 943
2024-06-26 9.26 9.61 0.35 9.61 9.68 9.26 322687 9.64 342363 9.61 2113369 20094816 1308
2024-06-24 9.2 9 -0.2 9 9.3 8.96 332833 9.14 159232 9 943815 8566117 740
2024-06-23 9.25 9.2 -0.06 9.19 9.4 9.16 350607 9.24 276321 11.1 704819 6529934 564
2024-06-13 8.98 9.25 0.27 9.25 9.27 8.95 257923 9.26 190083 9.2 965124 8843361 589
2024-06-12 9.16 8.98 -0.18 8.98 9.4 8.95 341010 9 205783 8.98 1601778 14713557 917
2024-06-11 8.8 9.16 0.36 9.16 9.4 8.8 335184 9.19 304614 9.12 2629409 23978034 1431
2024-06-10 8.44 8.8 0.36 8.8 8.96 8.41 401205 8.81 474293 8.8 1171676 10189738 702
2024-06-09 8.46 8.44 -0.02 8.44 8.5 8.35 358566 8.44 631035 8.42 791354 6655610 641
2024-06-06 8.43 8.46 0.03 8.46 8.57 8.44 384123 8.58 221264 8.49 515869 4381386 406
2024-06-05 8.66 8.43 -0.23 8.43 8.71 8.35 475063 8.54 146617 8.43 1681684 14349906 785
2024-06-04 8.64 8.66 0.02 8.66 8.74 8.62 582820 8.68 197180 8.68 620196 5378889 470
2024-06-03 8.64 8.64 0 8.64 8.76 8.6 536162 8.65 293926 8.62 507662 4396687 483
2024-06-02 8.6 8.64 0.04 8.64 8.8 8.6 471652 8.7 363125 8.67 579938 5037371 546
2024-05-30 8.78 8.6 -0.18 8.6 8.9 8.5 445018 8.7 303592 8.65 996284 8648638 756
2024-05-29 8.88 8.78 -0.1 8.78 9.12 8.75 478744 9 383555 8.82 1144320 10207352 875
2024-05-28 9.12 8.88 -0.24 8.88 9.12 8.21 411674 8.89 279996 8.89 1011846 8930018 921
2024-05-27 8.74 9.12 0.38 9.12 9.2 8.75 423469 9.06 354191 9.06 2617523 23454151 1513
2024-05-26 8.54 8.74 0.2 8.74 8.9 8.59 684171 8.77 298858 8.74 1756699 15400195 1084
2024-05-23 8.58 8.54 -0.04 8.54 8.66 8.5 488443 8.6 384159 8.54 1291908 11074475 828
2024-05-22 8.8 8.58 -0.22 8.58 8.85 8.27 510766 8.67 322841 8.58 2656096 22729719 1739
2024-05-20 8.66 8.77 0.11 8.77 9 8.61 422630 8.92 326860 8.77 3447085 30434243 1529
2024-05-19 8.59 8.66 0.07 8.66 8.8 8.2 433802 8.69 247148 8.66 2439117 20865596 1651
2024-05-16 8.5 8.59 0.09 8.59 8.63 8.4 247092 8.57 204665 8.61 657242 5625567 650
2024-05-15 8.55 8.5 -0.05 8.5 8.89 8.4 309723 8.58 281579 8.51 1466619 12627281 840
2024-05-14 8.2 8.55 0.35 8.55 8.65 8.02 163026 8.56 193599 8.55 3533332 29447598 1603
2024-04-30 10.5 10.64 0.14 10.64 10.7 9.9 178535 10.64 65872 10.22 1595919 16451686 1513
2024-03-30 13.3 12.69 -0.61 12.69 13.2 12.5 142046 12.71 19756 12.6 1328007 16926432 383
All data delayed 20 minutes during session

Copyright © TEA Computers All Rights Reserved 2020