Commercial International Bank Egypt SAE (COMIq)

COMIq
🏛️ Vereinigtes Königreich →
1.91
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 1.30 1.30 1.28 1.28 0.1M
2023-12-28 1.31 1.32 1.29 1.30 2.6M
2023-12-27 1.30 1.32 1.30 1.31 2.5M
2023-12-22 1.32 1.32 1.28 1.30 0.4M
2023-12-21 1.35 1.35 1.25 1.28 3.4M
2023-12-20 1.37 1.39 1.35 1.35 4.9M
2023-12-19 1.39 1.41 1.37 1.37 9.0M
2023-12-18 1.40 1.40 1.37 1.39 9.4M
2023-12-15 1.39 1.41 1.39 1.40 2.3M
2023-12-14 1.40 1.41 1.39 1.40 3.3M
2023-12-13 1.37 1.41 1.37 1.39 4.3M
2023-12-12 1.40 1.40 1.37 1.39 7.7M
2023-12-11 1.38 1.42 1.37 1.42 6.5M
2023-12-08 1.39 1.40 1.38 1.40 2.0M
2023-12-07 1.35 1.38 1.35 1.38 5.2M
2023-12-06 1.38 1.39 1.35 1.35 8.6M
2023-12-05 1.40 1.40 1.35 1.38 5.8M
2023-12-04 1.40 1.40 1.38 1.39 5.9M
2023-12-01 1.40 1.40 1.40 1.40 0.2M
2023-11-30 1.40 1.40 1.38 1.40 4.1M
2023-11-29 1.40 1.41 1.38 1.40 5.3M
2023-11-28 1.35 1.41 1.33 1.40 9.0M
2023-11-27 1.28 1.35 1.28 1.35 8.8M
2023-11-24 1.30 1.30 1.29 1.30 0.9M
2023-11-23 1.26 1.30 1.25 1.29 7.7M
2023-11-22 1.27 1.27 1.25 1.25 4.6M
2023-11-21 1.24 1.27 1.24 1.27 4.5M
2023-11-20 1.27 1.29 1.27 1.28 7.8M
2023-11-17 1.26 1.26 1.24 1.25 0.6M
2023-11-16 1.24 1.26 1.24 1.26 2.2M
2023-11-15 1.22 1.25 1.22 1.25 3.4M
2023-11-14 1.24 1.25 1.19 1.22 3.7M
2023-11-13 1.26 1.26 1.24 1.24 4.4M
2023-11-10 1.28 1.28 1.26 1.26 0.9M
2023-11-09 1.27 1.28 1.25 1.28 3.2M
2023-11-08 1.22 1.27 1.21 1.27 5.5M
2023-11-07 1.19 1.24 1.19 1.22 3.3M
2023-11-06 1.16 1.21 1.15 1.19 4.2M
2023-11-03 1.13 1.18 1.13 1.16 1.1M
2023-11-02 1.12 1.14 1.11 1.14 1.4M
2023-11-01 1.13 1.13 1.10 1.12 3.7M
2023-10-31 1.12 1.14 1.10 1.14 2.5M
2023-10-30 1.13 1.15 1.12 1.13 4.6M
2023-10-27 1.16 1.16 1.11 1.13 0.9M
2023-10-26 1.09 1.14 1.06 1.14 7.4M
2023-10-25 1.11 1.13 1.05 1.06 1.7M
2023-10-24 1.10 1.11 1.07 1.10 4.4M
2023-10-23 1.23 1.23 1.10 1.11 5.7M
2023-10-20 1.24 1.24 1.20 1.21 0.7M
2023-10-19 1.18 1.25 1.18 1.22 0.9M
2023-10-18 1.23 1.25 1.22 1.23 1.4M
2023-10-17 1.25 1.28 1.21 1.23 3.0M
2023-10-16 1.27 1.28 1.25 1.26 4.0M
2023-10-13 1.29 1.29 1.27 1.27 1.0M
2023-10-12 1.30 1.30 1.28 1.29 0.5M
2023-10-11 1.30 1.30 1.28 1.28 2.0M
2023-10-10 1.28 1.31 1.28 1.31 6.7M
2023-10-09 1.29 1.30 1.28 1.28 6.0M
2023-10-06 1.32 1.32 1.31 1.31 0.8M
2023-10-05 1.32 1.32 1.31 1.32 0.7M
2023-10-04 1.29 1.31 1.29 1.31 1.4M
2023-10-03 1.29 1.30 1.28 1.29 4.8M
2023-10-02 1.31 1.32 1.29 1.29 6.6M
2023-09-29 1.32 1.32 1.31 1.32 1.6M
2023-09-28 1.31 1.31 1.30 1.30 0.5M
2023-09-27 1.29 1.31 1.29 1.30 1.9M
2023-09-26 1.31 1.31 1.28 1.29 2.8M
2023-09-25 1.30 1.31 1.28 1.31 8.5M
2023-09-22 1.29 1.31 1.29 1.31 1.3M
2023-09-21 1.26 1.30 1.26 1.30 1.9M
2023-09-20 1.27 1.29 1.27 1.27 3.1M
2023-09-19 1.25 1.29 1.25 1.29 4.1M
2023-09-18 1.27 1.27 1.25 1.26 5.5M
2023-09-15 1.28 1.28 1.26 1.27 1.2M
2023-09-14 1.25 1.27 1.25 1.26 3.8M
2023-09-13 1.25 1.27 1.25 1.26 3.3M
2023-09-12 1.27 1.27 1.24 1.25 3.7M
2023-09-11 1.29 1.29 1.27 1.28 2.3M
2023-09-08 1.32 1.32 1.28 1.28 1.1M
2023-09-07 1.28 1.30 1.28 1.29 1.1M
2023-09-06 1.27 1.29 1.24 1.27 3.6M
2023-09-05 1.24 1.27 1.23 1.27 2.2M
2023-09-04 1.23 1.24 1.22 1.24 5.3M
2023-09-01 1.24 1.24 1.22 1.22 1.0M
2023-08-31 1.23 1.24 1.22 1.23 2.4M
2023-08-30 1.21 1.23 1.21 1.21 3.2M
2023-08-29 1.22 1.24 1.20 1.21 5.3M
2023-08-25 1.20 1.20 1.20 1.20 0.5M
2023-08-24 1.20 1.20 1.19 1.20 0.4M
2023-08-23 1.19 1.20 1.19 1.20 2.0M
2023-08-22 1.18 1.19 1.18 1.19 2.5M
2023-08-21 1.20 1.20 1.18 1.18 6.4M
2023-08-18 1.20 1.22 1.20 1.21 0.7M
2023-08-17 1.21 1.23 1.20 1.20 1.5M
2023-08-16 1.21 1.23 1.19 1.22 3.7M
2023-08-15 1.23 1.23 1.20 1.20 3.2M
2023-08-14 1.25 1.25 1.22 1.23 4.5M
2023-08-11 1.24 1.26 1.24 1.26 0.8M
2023-08-10 1.23 1.24 1.22 1.24 3.2M
2023-08-09 1.22 1.23 1.21 1.21 1.9M
2023-08-08 1.25 1.25 1.20 1.22 3.2M
2023-08-07 1.23 1.25 1.22 1.23 5.0M
2023-08-04 1.22 1.23 1.22 1.23 0.8M
2023-08-03 1.20 1.22 1.19 1.21 1.5M
2023-08-02 1.21 1.21 1.20 1.20 2.8M
2023-08-01 1.18 1.23 1.18 1.22 2.8M
2023-07-31 1.22 1.22 1.19 1.20 4.1M
2023-07-28 1.22 1.25 1.21 1.24 0.2M
2023-07-27 1.23 1.23 1.19 1.21 2.6M
2023-07-26 1.24 1.26 1.22 1.22 3.8M
2023-07-25 1.21 1.26 1.21 1.26 4.0M
2023-07-24 1.20 1.24 1.20 1.24 1.5M
2023-07-21 1.19 1.20 1.19 1.19 0.2M
2023-07-20 1.18 1.19 1.18 1.19 0.2M
2023-07-19 1.18 1.18 1.17 1.18 3.0M
2023-07-18 1.18 1.18 1.17 1.17 2.9M
2023-07-17 1.16 1.19 1.16 1.19 3.3M
2023-07-14 1.17 1.17 1.16 1.16 0.8M
2023-07-13 1.16 1.17 1.14 1.17 2.5M
2023-07-12 1.11 1.16 1.11 1.16 3.3M
2023-07-11 1.13 1.13 1.12 1.12 4.1M
2023-07-10 1.14 1.14 1.12 1.13 2.7M
2023-07-07 1.12 1.13 1.12 1.13 0.9M
2023-07-06 1.13 1.14 1.12 1.14 1.1M
2023-07-05 1.13 1.13 1.13 1.13 3.7M
2023-07-04 1.14 1.14 1.13 1.13 1.3M
2023-07-03 1.15 1.15 1.14 1.14 0.4M
2023-06-30 1.13 1.15 1.13 1.14 1.5M
2023-06-29 1.14 1.15 1.14 1.14 0.6M
2023-06-28 1.15 1.15 1.13 1.13 0.2M
2023-06-27 1.13 1.14 1.13 1.13 0.4M
2023-06-26 1.13 1.14 1.12 1.14 2.0M
2023-06-23 1.14 1.15 1.14 1.15 1.5M
2023-06-22 1.14 1.15 1.13 1.14 3.5M
2023-06-21 1.14 1.14 1.13 1.14 2.2M
2023-06-20 1.13 1.15 1.13 1.14 3.3M
2023-06-19 1.14 1.15 1.14 1.14 4.1M
2023-06-16 1.15 1.15 1.14 1.15 1.7M
2023-06-15 1.14 1.15 1.14 1.15 1.3M
2023-06-14 1.15 1.15 1.14 1.14 4.3M
2023-06-13 1.15 1.15 1.14 1.15 4.3M
2023-06-12 1.15 1.15 1.14 1.15 2.6M
2023-06-09 1.15 1.15 1.14 1.14 0.8M
2023-06-08 1.15 1.15 1.14 1.15 2.8M
2023-06-07 1.15 1.15 1.14 1.15 6.0M
2023-06-06 1.14 1.15 1.14 1.15 1.3M
2023-06-05 1.15 1.15 1.14 1.14 2.2M
2023-06-02 1.15 1.15 1.14 1.15 0.3M
2023-06-01 1.13 1.15 1.13 1.15 1.6M
2023-05-31 1.16 1.16 1.13 1.14 4.2M
2023-05-30 1.16 1.17 1.14 1.14 3.2M
2023-05-26 1.15 1.16 1.15 1.16 0.8M
2023-05-25 1.15 1.16 1.14 1.15 1.8M
2023-05-24 1.15 1.16 1.15 1.16 3.3M
2023-05-23 1.16 1.17 1.16 1.16 0.6M
2023-05-22 1.20 1.20 1.16 1.16 2.1M
2023-05-19 1.17 1.19 1.16 1.19 4.3M
2023-05-18 1.17 1.19 1.17 1.18 3.8M
2023-05-17 1.16 1.17 1.16 1.16 1.2M
2023-05-16 1.16 1.17 1.16 1.17 2.3M
2023-05-15 1.15 1.18 1.15 1.17 5.3M
2023-05-12 1.14 1.17 1.13 1.15 1.6M
2023-05-11 1.13 1.17 1.11 1.17 4.1M
2023-05-10 1.16 1.16 1.12 1.13 1.7M
2023-05-09 1.19 1.19 1.15 1.17 2.8M
2023-05-05 1.21 1.21 1.19 1.19 0.4M
2023-05-04 1.19 1.19 1.18 1.19 0.6M
2023-05-03 1.19 1.19 1.18 1.19 2.0M
2023-05-02 1.20 1.20 1.18 1.18 2.6M
2023-04-28 1.22 1.22 1.20 1.21 0.5M
2023-04-27 1.22 1.22 1.21 1.22 1.7M
2023-04-26 1.26 1.26 1.21 1.21 2.0M
2023-04-25 1.25 1.25 1.24 1.24 1.0M
2023-04-24 1.24 1.25 1.23 1.25 1.7M
2023-04-21 1.23 1.24 1.22 1.24 0.1M
2023-04-20 1.21 1.23 1.21 1.23 0.1M
2023-04-19 1.23 1.24 1.20 1.21 1.7M
2023-04-18 1.23 1.23 1.21 1.21 1.5M
2023-04-17 1.24 1.24 1.20 1.23 0.7M
2023-04-14 1.22 1.24 1.20 1.23 1.7M
2023-04-13 1.16 1.22 1.16 1.22 2.3M
2023-04-12 1.16 1.18 1.16 1.17 1.6M
2023-04-11 1.23 1.24 1.13 1.16 4.1M
2023-04-06 1.28 1.28 1.23 1.23 1.1M
2023-04-05 1.29 1.29 1.26 1.27 1.5M
2023-04-04 1.26 1.27 1.26 1.27 1.5M
2023-04-03 1.32 1.32 1.26 1.27 1.8M
2023-03-31 1.25 1.30 1.25 1.29 0.6M
2023-03-30 1.30 1.32 1.26 1.28 1.6M
2023-03-29 1.18 1.32 1.18 1.30 2.2M
2023-03-28 1.22 1.24 1.22 1.23 0.7M
2023-03-27 1.31 1.32 1.23 1.23 2.1M
2023-03-24 1.27 1.33 1.26 1.32 0.7M
2023-03-23 1.25 1.27 1.24 1.27 1.8M
2023-03-22 1.27 1.27 1.24 1.25 1.4M
2023-03-21 1.23 1.26 1.23 1.25 1.2M
2023-03-20 1.25 1.26 1.22 1.23 1.5M
2023-03-17 1.24 1.29 1.23 1.23 11.1M
2023-03-16 1.26 1.30 1.23 1.27 1.9M
2023-03-15 1.34 1.35 1.25 1.30 3.4M
2023-03-14 1.37 1.37 1.31 1.33 1.1M
2023-03-13 1.44 1.46 1.35 1.36 1.6M
2023-03-10 1.51 1.51 1.45 1.48 2.3M
2023-03-09 1.44 1.48 1.44 1.47 2.4M
2023-03-08 1.47 1.52 1.46 1.48 2.6M
2023-03-07 1.47 1.50 1.45 1.48 2.1M
2023-03-06 1.52 1.52 1.46 1.48 1.3M
2023-03-03 1.55 1.55 1.48 1.52 0.6M
2023-03-02 1.50 1.50 1.48 1.50 2.0M
2023-03-01 1.48 1.51 1.48 1.50 1.1M
2023-02-28 1.50 1.51 1.45 1.48 2.7M
2023-02-27 1.54 1.54 1.48 1.50 3.2M
2023-02-24 1.57 1.57 1.54 1.55 0.5M
2023-02-23 1.47 1.56 1.47 1.55 0.9M
2023-02-22 1.51 1.55 1.51 1.53 0.9M
2023-02-21 1.50 1.59 1.49 1.55 1.9M
2023-02-20 1.61 1.62 1.49 1.51 2.9M
2023-02-17 1.61 1.66 1.61 1.62 3.6M
2023-02-16 1.59 1.65 1.59 1.64 3.3M
2023-02-15 1.63 1.63 1.59 1.62 1.5M
2023-02-14 1.66 1.68 1.61 1.64 2.0M
2023-02-13 1.75 1.76 1.65 1.67 4.5M
2023-02-10 1.78 1.81 1.70 1.70 3.7M
2023-02-09 1.80 1.85 1.80 1.84 32.4M
2023-02-08 1.76 1.81 1.70 1.81 32.3M
2023-02-07 1.72 1.77 1.69 1.77 12.1M
2023-02-06 1.56 1.72 1.56 1.72 16.6M
2023-02-03 1.70 1.70 1.62 1.63 1.8M
2023-02-02 1.61 1.66 1.60 1.66 14.7M
2023-02-01 1.66 1.67 1.57 1.64 5.5M
2023-01-31 1.74 1.74 1.60 1.62 2.2M
2023-01-30 1.76 1.83 1.70 1.72 13.4M
2023-01-27 1.69 1.71 1.69 1.70 3.4M
2023-01-26 1.70 1.72 1.68 1.70 6.0M
2023-01-25 1.63 1.70 1.61 1.70 14.6M
2023-01-24 1.55 1.63 1.53 1.63 13.4M
2023-01-23 1.53 1.55 1.50 1.55 6.7M
2023-01-20 1.53 1.54 1.51 1.53 1.7M
2023-01-19 1.45 1.53 1.45 1.53 27.2M
2023-01-18 1.46 1.50 1.41 1.50 13.0M
2023-01-17 1.40 1.45 1.35 1.45 11.5M
2023-01-16 1.35 1.40 1.34 1.40 8.3M
2023-01-13 1.37 1.40 1.34 1.40 3.3M
2023-01-12 1.35 1.40 1.25 1.40 15.0M
2023-01-11 1.22 1.42 1.20 1.42 20.0M
2023-01-10 1.25 1.26 1.22 1.25 1.2M
2023-01-09 1.27 1.28 1.25 1.27 3.7M
2023-01-06 1.25 1.28 1.20 1.28 0.4M
2023-01-05 1.26 1.26 1.23 1.26 1.0M
2023-01-04 1.21 1.26 1.20 1.26 1.7M
2023-01-03 1.17 1.23 1.17 1.23 0.1M