الجميل للاستثمارات العامة أسعار تاريخية
مؤشر الأداء 14/11/2012
السوق
أعلى سعر 0.64
سعر الإغلاق السابق 0.67
عدد العقود المنفذة 22
القطاعالخدمات التجارية
ادنى سعر 0.64
سعر الإفتتاح 0.64
عدد الأسهم 17,555
Div0.00
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 0.64
معدل السعر 0.64
P/EN
حجم التداول 11,235
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
14/11/2012 | 0.64 | 0.64 | 0.64 | 11,235 | 22 | 17,555 |
13/11/2012 | 0.72 | 0.67 | 0.67 | 76,943 | 139 | 114,229 |
12/11/2012 | 0.70 | 0.67 | 0.70 | 37,675 | 68 | 55,205 |
11/11/2012 | 0.67 | 0.63 | 0.67 | 23,277 | 57 | 35,970 |
08/11/2012 | 0.64 | 0.61 | 0.64 | 25,851 | 73 | 41,502 |
07/11/2012 | 0.61 | 0.59 | 0.61 | 37,256 | 50 | 61,796 |
06/11/2012 | 0.59 | 0.56 | 0.59 | 12,756 | 40 | 22,029 |
05/11/2012 | 0.59 | 0.57 | 0.57 | 9,035 | 25 | 15,579 |
04/11/2012 | 0.62 | 0.58 | 0.58 | 9,665 | 46 | 16,476 |
01/11/2012 | 0.63 | 0.61 | 0.61 | 9,092 | 29 | 14,786 |
31/10/2012 | 0.65 | 0.63 | 0.63 | 7,777 | 14 | 12,145 |
30/10/2012 | 0.65 | 0.64 | 0.64 | 889 | 12 | 1,375 |
24/10/2012 | 0.65 | 0.62 | 0.64 | 7,025 | 32 | 11,034 |
23/10/2012 | 0.66 | 0.64 | 0.65 | 658 | 6 | 1,015 |
22/10/2012 | 0.66 | 0.63 | 0.64 | 26,340 | 50 | 41,269 |
21/10/2012 | 0.69 | 0.65 | 0.66 | 5,921 | 33 | 8,799 |
18/10/2012 | 0.68 | 0.66 | 0.66 | 35,823 | 93 | 54,045 |
17/10/2012 | 0.71 | 0.69 | 0.69 | 11,037 | 42 | 15,900 |
16/10/2012 | 0.77 | 0.72 | 0.72 | 30,241 | 89 | 41,551 |
15/10/2012 | 0.80 | 0.75 | 0.75 | 25,792 | 68 | 34,120 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
11/11/2012 | 0.72 | 0.63 | 0.64 | 149,130 | 286 | 222,959 |
04/11/2012 | 0.64 | 0.56 | 0.64 | 94,563 | 234 | 157,382 |
30/10/2012 | 0.65 | 0.61 | 0.61 | 17,758 | 55 | 28,306 |
21/10/2012 | 0.69 | 0.62 | 0.64 | 39,944 | 121 | 62,117 |
14/10/2012 | 0.80 | 0.66 | 0.66 | 176,972 | 369 | 244,966 |
07/10/2012 | 0.80 | 0.71 | 0.75 | 53,501 | 210 | 70,809 |
30/09/2012 | 0.71 | 0.68 | 0.69 | 47,998 | 69 | 68,759 |
23/09/2012 | 0.74 | 0.69 | 0.70 | 15,354 | 52 | 21,981 |
16/09/2012 | 0.74 | 0.70 | 0.74 | 8,087 | 60 | 11,200 |
09/09/2012 | 0.79 | 0.68 | 0.72 | 126,962 | 256 | 170,471 |
02/09/2012 | 0.75 | 0.68 | 0.68 | 38,843 | 195 | 54,783 |
26/08/2012 | 0.83 | 0.73 | 0.75 | 312,924 | 333 | 389,163 |
22/08/2012 | 0.83 | 0.79 | 0.79 | 18,755 | 48 | 23,178 |
12/08/2012 | 1.00 | 0.87 | 0.87 | 177,890 | 108 | 183,500 |
05/08/2012 | 1.07 | 0.93 | 1.00 | 428,771 | 415 | 430,151 |
29/07/2012 | 1.03 | 0.90 | 1.02 | 284,532 | 356 | 293,928 |
22/07/2012 | 0.93 | 0.84 | 0.87 | 59,008 | 203 | 66,737 |
15/07/2012 | 0.88 | 0.74 | 0.88 | 21,381 | 110 | 26,166 |
08/07/2012 | 0.71 | 0.63 | 0.71 | 150,086 | 431 | 221,428 |
01/07/2012 | 0.63 | 0.59 | 0.62 | 71,961 | 197 | 118,343 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/11/2012 | 0.72 | 0.56 | 0.64 | 252,785 | 549 | 395,127 |
01/10/2012 | 0.80 | 0.62 | 0.63 | 327,081 | 795 | 460,171 |
02/09/2012 | 0.79 | 0.68 | 0.70 | 189,246 | 563 | 258,435 |
01/08/2012 | 1.07 | 0.73 | 0.75 | 1,124,900 | 1,062 | 1,213,186 |
01/07/2012 | 0.99 | 0.59 | 0.99 | 400,407 | 1,139 | 539,408 |
03/06/2012 | 0.74 | 0.54 | 0.58 | 386,233 | 691 | 576,034 |
01/05/2012 | 0.75 | 0.52 | 0.56 | 740,057 | 1,207 | 1,138,332 |
01/04/2012 | 0.74 | 0.51 | 0.54 | 476,317 | 1,028 | 763,310 |
01/03/2012 | 1.33 | 0.75 | 0.75 | 917,933 | 802 | 961,948 |
01/02/2012 | 1.43 | 1.28 | 1.30 | 1,946,624 | 470 | 1,429,172 |
02/01/2012 | 1.45 | 1.27 | 1.40 | 1,300,903 | 405 | 951,012 |
01/12/2011 | 1.98 | 1.36 | 1.38 | 1,259,481 | 736 | 750,808 |
01/11/2011 | 2.09 | 1.64 | 1.70 | 2,752,168 | 889 | 1,469,387 |
02/10/2011 | 1.74 | 1.31 | 1.72 | 1,472,474 | 556 | 931,434 |
04/09/2011 | 1.55 | 1.33 | 1.42 | 827,266 | 573 | 570,445 |
01/08/2011 | 1.74 | 1.33 | 1.56 | 1,097,629 | 758 | 720,223 |
03/07/2011 | 1.64 | 1.44 | 1.53 | 888,388 | 493 | 570,977 |
01/06/2011 | 1.74 | 1.52 | 1.56 | 345,640 | 464 | 213,414 |
02/05/2011 | 2.31 | 1.55 | 1.71 | 1,487,967 | 1,801 | 785,410 |
03/04/2011 | 2.61 | 1.68 | 2.01 | 1,684,789 | 1,740 | 786,453 |