الامين للاستثمار أسعار تاريخية
مؤشر الأداء 24/11/2020
السوق
أعلى سعر 2.39
سعر الإغلاق السابق 2.33
عدد العقود المنفذة 9
القطاعالخدمات المالية المتنوعة
ادنى سعر 2.30
سعر الإفتتاح 2.39
عدد الأسهم 1,935
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 2.34
معدل السعر 2.32
P/EN
حجم التداول 4,483
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
08/03/2020 | 2.25 | 2.15 | 2.25 | 1,495 | 7 | 685 |
05/03/2020 | 2.26 | 2.15 | 2.26 | 2,170 | 5 | 1,003 |
03/03/2020 | 2.26 | 2.26 | 2.26 | 228 | 2 | 101 |
02/03/2020 | 2.27 | 2.15 | 2.23 | 5,860 | 8 | 2,700 |
01/03/2020 | 2.33 | 2.23 | 2.23 | 2,549 | 8 | 1,125 |
27/02/2020 | 2.23 | 2.15 | 2.23 | 11,562 | 22 | 5,215 |
26/02/2020 | 2.13 | 2.04 | 2.13 | 14,867 | 32 | 7,034 |
25/02/2020 | 2.03 | 2.00 | 2.03 | 2,877 | 6 | 1,425 |
24/02/2020 | 2.04 | 2.02 | 2.03 | 3,493 | 10 | 1,718 |
23/02/2020 | 2.03 | 2.00 | 2.03 | 14,117 | 22 | 7,037 |
20/02/2020 | 2.03 | 1.99 | 2.03 | 9,450 | 25 | 4,719 |
19/02/2020 | 2.05 | 2.00 | 2.03 | 56,413 | 71 | 28,014 |
18/02/2020 | 2.11 | 2.01 | 2.10 | 76,523 | 75 | 37,925 |
17/02/2020 | 2.13 | 2.11 | 2.11 | 2,957 | 11 | 1,400 |
16/02/2020 | 2.30 | 2.22 | 2.22 | 31,746 | 33 | 14,260 |
13/02/2020 | 2.33 | 2.25 | 2.33 | 23,118 | 44 | 10,054 |
12/02/2020 | 2.23 | 2.10 | 2.23 | 17,669 | 28 | 8,154 |
11/02/2020 | 2.19 | 2.07 | 2.15 | 30,171 | 46 | 14,508 |
10/02/2020 | 2.17 | 2.16 | 2.17 | 104,616 | 55 | 48,211 |
09/02/2020 | 2.07 | 2.07 | 2.07 | 7,315 | 2 | 3,534 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
10/03/2019 | 0.67 | 0.64 | 0.67 | 9,542 | 28 | 14,500 |
03/03/2019 | 0.67 | 0.64 | 0.66 | 17,071 | 29 | 26,092 |
24/02/2019 | 0.70 | 0.66 | 0.68 | 73,395 | 137 | 107,199 |
17/02/2019 | 0.69 | 0.64 | 0.67 | 14,371 | 54 | 21,557 |
10/02/2019 | 0.70 | 0.64 | 0.67 | 41,236 | 80 | 62,920 |
03/02/2019 | 0.70 | 0.64 | 0.70 | 46,006 | 82 | 67,966 |
27/01/2019 | 0.67 | 0.61 | 0.65 | 134,944 | 139 | 211,448 |
20/01/2019 | 0.61 | 0.58 | 0.61 | 37,314 | 56 | 61,861 |
13/01/2019 | 0.58 | 0.57 | 0.58 | 2,111 | 12 | 3,667 |
06/01/2019 | 0.58 | 0.55 | 0.56 | 2,282 | 6 | 4,142 |
30/12/2018 | 0.56 | 0.56 | 0.56 | 2,313 | 6 | 4,130 |
23/12/2018 | 0.58 | 0.55 | 0.58 | 6,969 | 23 | 12,137 |
16/12/2018 | 0.56 | 0.54 | 0.56 | 5,288 | 20 | 9,587 |
09/12/2018 | 0.54 | 0.52 | 0.53 | 12,681 | 7 | 24,091 |
02/12/2018 | 0.57 | 0.55 | 0.55 | 38,557 | 7 | 70,100 |
25/11/2018 | 0.57 | 0.55 | 0.55 | 6,182 | 25 | 11,149 |
18/11/2018 | 0.59 | 0.56 | 0.57 | 6,084 | 30 | 10,749 |
11/11/2018 | 0.58 | 0.57 | 0.58 | 1,264 | 4 | 2,200 |
04/11/2018 | 0.58 | 0.58 | 0.58 | 1,102 | 1 | 1,900 |
28/10/2018 | 0.60 | 0.57 | 0.58 | 14,976 | 24 | 25,440 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/02/2014 | 1.22 | 1.06 | 1.18 | 718,863 | 676 | 627,952 |
02/01/2014 | 1.29 | 0.97 | 1.18 | 2,648,374 | 1,514 | 2,295,405 |
01/12/2013 | 1.01 | 0.87 | 0.97 | 368,081 | 429 | 382,252 |
03/11/2013 | 0.90 | 0.87 | 0.88 | 61,341 | 156 | 69,578 |
01/10/2013 | 0.92 | 0.83 | 0.87 | 118,749 | 272 | 133,769 |
01/09/2013 | 0.90 | 0.84 | 0.86 | 60,623 | 131 | 69,299 |
01/08/2013 | 0.93 | 0.86 | 0.90 | 64,316 | 73 | 71,049 |
01/07/2013 | 0.94 | 0.87 | 0.89 | 52,308 | 103 | 58,699 |
02/06/2013 | 0.95 | 0.90 | 0.92 | 32,967 | 94 | 35,821 |
01/05/2013 | 0.98 | 0.93 | 0.95 | 23,276 | 70 | 24,494 |
01/04/2013 | 1.05 | 0.97 | 0.97 | 163,269 | 268 | 163,183 |
03/03/2013 | 1.07 | 1.00 | 1.01 | 142,331 | 233 | 137,468 |
03/02/2013 | 1.08 | 1.04 | 1.04 | 91,252 | 149 | 86,010 |
02/01/2013 | 1.10 | 1.04 | 1.06 | 263,557 | 284 | 245,701 |
02/12/2012 | 1.07 | 1.03 | 1.05 | 46,818 | 95 | 44,797 |
01/11/2012 | 1.09 | 1.03 | 1.06 | 139,756 | 188 | 131,844 |
01/10/2012 | 1.09 | 1.05 | 1.06 | 116,040 | 168 | 108,881 |
02/09/2012 | 1.12 | 1.05 | 1.07 | 317,431 | 308 | 292,482 |
01/08/2012 | 1.08 | 1.02 | 1.07 | 56,269 | 156 | 53,656 |
01/07/2012 | 1.10 | 1.03 | 1.04 | 43,488 | 122 | 40,973 |