الفارس الوطنية للاستثمار والتصدير أسعار تاريخية
مؤشر الأداء 19/03/2024
السوق الثاني
أعلى سعر 0.62
سعر الإغلاق السابق 0.63
عدد العقود المنفذة 13
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 0.62
سعر الإفتتاح 0.62
عدد الأسهم 6,916
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.62
معدل السعر 0.62
P/E66.02
حجم التداول 4,288
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
19/03/2024 | 0.62 | 0.62 | 0.62 | 4,288 | 13 | 6,916 |
18/03/2024 | 0.63 | 0.62 | 0.63 | 18,956 | 38 | 30,446 |
17/03/2024 | 0.64 | 0.63 | 0.64 | 17,270 | 39 | 27,108 |
14/03/2024 | 0.64 | 0.63 | 0.63 | 6,103 | 16 | 9,600 |
13/03/2024 | 0.65 | 0.64 | 0.65 | 3,251 | 8 | 5,079 |
12/03/2024 | 0.66 | 0.64 | 0.65 | 4,680 | 7 | 7,203 |
11/03/2024 | 0.66 | 0.64 | 0.66 | 61,264 | 84 | 93,560 |
10/03/2024 | 0.65 | 0.63 | 0.65 | 10,563 | 30 | 16,582 |
07/03/2024 | 0.65 | 0.62 | 0.63 | 15,396 | 53 | 24,576 |
06/03/2024 | 0.66 | 0.64 | 0.64 | 65,678 | 90 | 101,043 |
05/03/2024 | 0.68 | 0.64 | 0.67 | 118,172 | 140 | 179,582 |
04/03/2024 | 0.66 | 0.63 | 0.66 | 103,496 | 136 | 160,194 |
03/03/2024 | 0.63 | 0.60 | 0.63 | 93,066 | 140 | 149,808 |
29/02/2024 | 0.60 | 0.59 | 0.60 | 23,948 | 30 | 40,200 |
28/02/2024 | 0.60 | 0.58 | 0.60 | 18,693 | 38 | 32,058 |
27/02/2024 | 0.59 | 0.57 | 0.59 | 18,877 | 60 | 32,550 |
26/02/2024 | 0.60 | 0.58 | 0.60 | 35,140 | 42 | 59,960 |
25/02/2024 | 0.61 | 0.59 | 0.59 | 5,973 | 22 | 10,029 |
22/02/2024 | 0.61 | 0.59 | 0.59 | 10,969 | 28 | 18,317 |
21/02/2024 | 0.61 | 0.60 | 0.61 | 41,699 | 34 | 69,495 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
10/03/2024 | 0.66 | 0.63 | 0.63 | 85,861 | 145 | 132,024 |
03/03/2024 | 0.68 | 0.60 | 0.63 | 395,808 | 559 | 615,203 |
25/02/2024 | 0.61 | 0.57 | 0.60 | 102,631 | 192 | 174,797 |
18/02/2024 | 0.62 | 0.59 | 0.59 | 191,018 | 307 | 317,137 |
11/02/2024 | 0.62 | 0.57 | 0.60 | 163,036 | 289 | 280,391 |
04/02/2024 | 0.66 | 0.59 | 0.62 | 1,528,055 | 409 | 2,458,829 |
28/01/2024 | 0.71 | 0.65 | 0.68 | 674,944 | 525 | 996,081 |
21/01/2024 | 0.79 | 0.68 | 0.71 | 600,977 | 478 | 827,926 |
14/01/2024 | 0.78 | 0.73 | 0.78 | 2,357,284 | 559 | 3,110,682 |
07/01/2024 | 0.81 | 0.73 | 0.78 | 1,831,281 | 758 | 2,375,711 |
31/12/2023 | 0.73 | 0.68 | 0.73 | 771,477 | 380 | 1,080,630 |
24/12/2023 | 0.71 | 0.63 | 0.71 | 971,781 | 591 | 1,423,412 |
17/12/2023 | 0.77 | 0.64 | 0.71 | 2,642,843 | 853 | 3,844,851 |
10/12/2023 | 0.73 | 0.68 | 0.68 | 589,862 | 428 | 837,713 |
03/12/2023 | 0.72 | 0.65 | 0.71 | 670,349 | 747 | 975,028 |
26/11/2023 | 0.71 | 0.60 | 0.64 | 420,039 | 386 | 667,744 |
19/11/2023 | 0.72 | 0.61 | 0.71 | 2,324,252 | 701 | 3,518,384 |
12/11/2023 | 0.63 | 0.55 | 0.63 | 780,988 | 377 | 1,282,517 |
05/11/2023 | 0.62 | 0.59 | 0.60 | 868,481 | 210 | 1,437,978 |
29/10/2023 | 0.71 | 0.62 | 0.62 | 434,270 | 286 | 640,568 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/02/2024 | 0.69 | 0.57 | 0.60 | 2,235,995 | 1,420 | 3,601,550 |
02/01/2024 | 0.81 | 0.65 | 0.67 | 5,842,088 | 2,358 | 7,815,278 |
03/12/2023 | 0.77 | 0.63 | 0.72 | 5,017,456 | 2,738 | 7,286,360 |
01/11/2023 | 0.72 | 0.55 | 0.64 | 4,491,812 | 1,802 | 7,062,216 |
01/10/2023 | 0.97 | 0.64 | 0.64 | 6,995,025 | 1,560 | 8,459,262 |
03/09/2023 | 1.00 | 0.63 | 0.97 | 5,599,000 | 2,767 | 6,736,625 |
01/08/2023 | 0.64 | 0.48 | 0.63 | 1,221,637 | 425 | 2,061,885 |
02/07/2023 | 0.68 | 0.58 | 0.62 | 1,304,717 | 367 | 2,058,375 |
04/06/2023 | 0.72 | 0.65 | 0.66 | 1,409,409 | 431 | 2,102,092 |
01/05/2023 | 0.77 | 0.58 | 0.72 | 1,915,590 | 1,110 | 2,770,852 |
02/04/2023 | 0.71 | 0.50 | 0.63 | 2,078,895 | 486 | 3,596,254 |
01/03/2023 | 0.68 | 0.50 | 0.52 | 1,633,583 | 926 | 2,591,767 |
01/02/2023 | 0.54 | 0.41 | 0.54 | 1,632,188 | 493 | 3,672,799 |
02/01/2023 | 0.48 | 0.42 | 0.44 | 543,822 | 122 | 1,190,908 |
01/12/2022 | 0.52 | 0.45 | 0.48 | 1,041,263 | 176 | 2,246,856 |
01/11/2022 | 0.51 | 0.46 | 0.46 | 395,243 | 40 | 815,543 |
02/10/2022 | 0.54 | 0.48 | 0.52 | 702,873 | 136 | 1,412,099 |
01/09/2022 | 0.65 | 0.53 | 0.56 | 401,313 | 103 | 666,827 |
01/08/2022 | 0.80 | 0.62 | 0.65 | 593,004 | 186 | 869,445 |
03/07/2022 | 0.78 | 0.72 | 0.77 | 209,601 | 30 | 279,479 |