Premium
DJ EGX Egypt Titans 20 Index EGP (DJEG20)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739570400 | 7878.33 | 0 | 0.00 | 7878.33 | 7878.33 | 7878.33 | 0 |
| 1739484000 | 7878.33 | 86.37 | 1.11 | 7792.41 | 7883 | 7792.41 | 0 |
| 1739397600 | 7791.96 | 32.09 | 0.41 | 7673.57 | 7804.28 | 7656.79 | 0 |
| 1739311200 | 7759.87 | -47.75 | -0.61 | 7811.95 | 7820.55 | 7756.06 | 0 |
| 1739224800 | 7807.62 | -30.97 | -0.40 | 7854.21 | 7882.47 | 7804.52 | 0 |
| 1738965600 | 7838.59 | 0 | 0.00 | 7838.59 | 7838.59 | 7838.59 | 0 |
| 1738879200 | 7838.59 | 84.3 | 1.09 | 7768.87 | 7844.51 | 7756.74 | 0 |
| 1738792800 | 7754.29 | 30.86 | 0.40 | 7739.28 | 7758.82 | 7713.94 | 0 |
| 1738706400 | 7723.43 | -27.15 | -0.35 | 7757.1 | 7790.36 | 7717.81 | 0 |
| 1738620000 | 7750.58 | -58.69 | -0.75 | 7783.49 | 7794.93 | 7742.96 | 0 |
| 1738360800 | 7809.27 | 0 | 0.00 | 7809.27 | 7809.27 | 7809.27 | 0 |
| 1738274400 | 7809.27 | 31.14 | 0.40 | 7810.13 | 7848.03 | 7800.82 | 0 |
| 1738188000 | 7778.13 | 54.89 | 0.71 | 7742.93 | 7798.51 | 7737.06 | 0 |
| 1738101600 | 7723.24 | -22.53 | -0.29 | 7762.11 | 7786.24 | 7714.11 | 0 |
| 1738015200 | 7745.77 | -42.26 | -0.54 | 7821.65 | 7825.05 | 7739.81 | 0 |
| 1737756000 | 7788.03 | 0 | 0.00 | 7788.03 | 7788.03 | 7788.03 | 0 |
| 1737669600 | 7788.03 | 13.09 | 0.17 | 7791.04 | 7852.92 | 7785.04 | 0 |
| 1737583200 | 7774.94 | 34.66 | 0.45 | 7771.32 | 7817.99 | 7767.57 | 0 |
| 1737496800 | 7740.28 | 12.24 | 0.16 | 7699.29 | 7746.13 | 7695.87 | 0 |
| 1737151200 | 7728.04 | 0 | 0.00 | 7728.04 | 7728.04 | 7728.04 | 0 |
| 1737064800 | 7728.04 | 54.12 | 0.71 | 7712.91 | 7767.29 | 7712.91 | 0 |
| 1736978400 | 7673.92 | 105.07 | 1.39 | 7601.06 | 7680 | 7586.62 | 0 |
| 1736892000 | 7568.85 | 148.75 | 2.00 | 7471.34 | 7571.75 | 7440.76 | 0 |
| 1736805600 | 7420.1 | -240.25 | -3.14 | 7653.34 | 7688.46 | 7413.28 | 0 |
| 1736546400 | 7660.35 | -89.58 | -1.16 | 7660.35 | 7660.35 | 7660.35 | 0 |
| 1736373600 | 7749.93 | -21.46 | -0.28 | 7771.57 | 7774.85 | 7727.74 | 0 |
| 1736287200 | 7771.39 | 0 | 0.00 | 7771.39 | 7771.39 | 7771.39 | 0 |
| 1736200800 | 7771.39 | -65.58 | -0.84 | 7836.6 | 7846.1 | 7764.25 | 0 |
| 1735941600 | 7836.97 | 0 | 0.00 | 7836.97 | 7836.97 | 7836.97 | 0 |
| 1735855200 | 7836.97 | 73.03 | 0.94 | 7792.56 | 7844.79 | 7787.75 | 0 |
| 1735682400 | 7763.94 | 102.17 | 1.33 | 7677.98 | 7766.79 | 7674.29 | 0 |
| 1735596000 | 7661.77 | -158.42 | -2.03 | 7738.81 | 7753.69 | 7648.8 | 0 |
| 1735336800 | 7820.19 | 0 | 0.00 | 7820.19 | 7820.19 | 7820.19 | 0 |
| 1735250400 | 7820.19 | -16.28 | -0.21 | 7842.28 | 7848.67 | 7811.03 | 0 |
| 1735077600 | 7836.47 | -34.48 | -0.44 | 7879.92 | 7891.48 | 7793.14 | 0 |
| 1734991200 | 7870.95 | -81.59 | -1.03 | 7942.4 | 7943.34 | 7867.86 | 0 |
| 1734732000 | 7952.54 | 0 | 0.00 | 7952.54 | 7952.54 | 7952.54 | 0 |
| 1734645600 | 7952.54 | 26.69 | 0.34 | 7860.57 | 7966.95 | 7855.46 | 0 |
| 1734559200 | 7925.85 | -2.88 | -0.04 | 7986.27 | 8000.38 | 7918.58 | 0 |
| 1734472800 | 7928.73 | -71.95 | -0.90 | 8009.6 | 8029.85 | 7911.59 | 0 |
| 1734386400 | 8000.68 | 3.05 | 0.04 | 8009.35 | 8014.37 | 7968.39 | 0 |
| 1734127200 | 7997.63 | 0 | 0.00 | 7997.63 | 7997.63 | 7997.63 | 0 |
| 1734040800 | 7997.63 | 15.98 | 0.20 | 7987.02 | 8022.39 | 7985.16 | 0 |
| 1733954400 | 7981.65 | 65.76 | 0.83 | 7938.97 | 7983.23 | 7935.22 | 0 |
| 1733868000 | 7915.89 | -102.37 | -1.28 | 8031.87 | 8039.41 | 7910.13 | 0 |
| 1733781600 | 8018.26 | 37.86 | 0.47 | 8030.18 | 8071.07 | 8015.3 | 0 |
| 1733522400 | 7980.4 | 0 | 0.00 | 7980.4 | 7980.4 | 7980.4 | 0 |
| 1733436000 | 7980.4 | -4.29 | -0.05 | 8033.44 | 8040.19 | 7974.42 | 0 |
| 1733349600 | 7984.69 | 31.55 | 0.40 | 8008.08 | 8047.52 | 7977.19 | 0 |
| 1733263200 | 7953.14 | 46.31 | 0.59 | 7924.49 | 7959.24 | 7914.06 | 0 |
| 1733176800 | 7906.83 | 182.49 | 2.36 | 7893.78 | 7936.83 | 7890.87 | 0 |
| 1732917600 | 7724.34 | 0 | 0.00 | 7724.34 | 7724.34 | 7724.34 | 0 |
| 1732744800 | 7724.34 | -128.64 | -1.64 | 7832.59 | 7842.48 | 7716.86 | 0 |
| 1732658400 | 7852.98 | 14.7 | 0.19 | 7845 | 7870.6 | 7824.35 | 0 |
| 1732572000 | 7838.28 | -86.47 | -1.09 | 7880.55 | 7915.51 | 7834.09 | 0 |
| 1732312800 | 7924.75 | 0 | 0.00 | 7924.75 | 7924.75 | 7924.75 | 0 |
| 1732226400 | 7924.75 | -4.58 | -0.06 | 7942.44 | 7958 | 7924.63 | 0 |
| 1732140000 | 7929.33 | -27.05 | -0.34 | 7971.02 | 7971.28 | 7923.06 | 0 |
| 1732053600 | 7956.38 | -38.22 | -0.48 | 7995.98 | 8004.4 | 7951.46 | 0 |
| 1731967200 | 7994.6 | -159.12 | -1.95 | 8122.86 | 8130.91 | 7986.52 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
