النسر العربي للتأمين أسعار تاريخية
مؤشر الأداء 03/06/2019
السوق الأول
أعلى سعر 4.20
سعر الإغلاق السابق 4.00
عدد العقود المنفذة 1
القطاعالتأمين
ادنى سعر 4.20
سعر الإفتتاح 4.20
عدد الأسهم 3,884
Div5.95
التغير عن سعر الإغلاق السابق 0.20
سعر الإغلاق 4.20
معدل السعر 4.20
P/E16.37
حجم التداول 16,313
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/06/2019 | 4.20 | 4.20 | 4.20 | 16,313 | 1 | 3,884 |
| 28/05/2019 | 4.00 | 4.00 | 4.00 | 680 | 1 | 170 |
| 26/05/2019 | 4.25 | 4.25 | 4.25 | 21,250 | 2 | 5,000 |
| 09/04/2019 | 4.25 | 4.25 | 4.25 | 8,050 | 4 | 1,894 |
| 04/04/2019 | 4.25 | 4.25 | 4.25 | 527 | 2 | 124 |
| 25/03/2019 | 4.26 | 4.25 | 4.25 | 655 | 2 | 154 |
| 18/03/2019 | 4.26 | 4.26 | 4.26 | 145 | 1 | 34 |
| 04/03/2019 | 4.20 | 4.20 | 4.20 | 328 | 1 | 78 |
| 21/02/2019 | 4.20 | 4.20 | 4.20 | 2,100 | 2 | 500 |
| 14/02/2019 | 4.20 | 4.20 | 4.20 | 160 | 1 | 38 |
| 06/02/2019 | 4.20 | 4.20 | 4.20 | 252 | 1 | 60 |
| 29/01/2019 | 4.20 | 4.20 | 4.20 | 105,000 | 2 | 25,000 |
| 28/01/2019 | 4.20 | 4.20 | 4.20 | 155 | 1 | 37 |
| 23/01/2019 | 4.20 | 4.20 | 4.20 | 160 | 1 | 38 |
| 22/01/2019 | 4.20 | 4.20 | 4.20 | 80 | 1 | 19 |
| 21/01/2019 | 4.20 | 4.20 | 4.20 | 80 | 1 | 19 |
| 20/01/2019 | 4.20 | 4.20 | 4.20 | 151 | 2 | 36 |
| 06/01/2019 | 4.31 | 4.31 | 4.31 | 2,155 | 1 | 500 |
| 24/12/2018 | 4.30 | 4.30 | 4.30 | 237 | 1 | 55 |
| 19/12/2018 | 4.30 | 4.30 | 4.30 | 3,268 | 2 | 760 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/06/2019 | 4.20 | 4.20 | 4.20 | 16,313 | 1 | 3,884 |
| 26/05/2019 | 4.25 | 4.00 | 4.00 | 21,930 | 3 | 5,170 |
| 07/04/2019 | 4.25 | 4.25 | 4.25 | 8,050 | 4 | 1,894 |
| 31/03/2019 | 4.25 | 4.25 | 4.25 | 527 | 2 | 124 |
| 24/03/2019 | 4.26 | 4.25 | 4.25 | 655 | 2 | 154 |
| 17/03/2019 | 4.26 | 4.26 | 4.26 | 145 | 1 | 34 |
| 03/03/2019 | 4.20 | 4.20 | 4.20 | 328 | 1 | 78 |
| 17/02/2019 | 4.20 | 4.20 | 4.20 | 2,100 | 2 | 500 |
| 10/02/2019 | 4.20 | 4.20 | 4.20 | 160 | 1 | 38 |
| 03/02/2019 | 4.20 | 4.20 | 4.20 | 252 | 1 | 60 |
| 27/01/2019 | 4.20 | 4.20 | 4.20 | 105,155 | 3 | 25,037 |
| 20/01/2019 | 4.20 | 4.20 | 4.20 | 470 | 5 | 112 |
| 06/01/2019 | 4.31 | 4.31 | 4.31 | 2,155 | 1 | 500 |
| 23/12/2018 | 4.30 | 4.30 | 4.30 | 237 | 1 | 55 |
| 16/12/2018 | 4.30 | 4.30 | 4.30 | 3,268 | 2 | 760 |
| 09/12/2018 | 4.30 | 3.98 | 4.30 | 15,430 | 14 | 3,591 |
| 02/12/2018 | 4.30 | 4.30 | 4.30 | 4,459 | 5 | 1,037 |
| 25/11/2018 | 4.30 | 4.30 | 4.30 | 258 | 1 | 60 |
| 18/11/2018 | 4.26 | 4.26 | 4.26 | 256 | 2 | 60 |
| 11/11/2018 | 4.25 | 4.25 | 4.25 | 255 | 1 | 60 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/05/2019 | 4.25 | 4.00 | 4.00 | 21,930 | 3 | 5,170 |
| 01/04/2019 | 4.25 | 4.25 | 4.25 | 8,577 | 6 | 2,018 |
| 03/03/2019 | 4.26 | 4.20 | 4.25 | 1,127 | 4 | 266 |
| 03/02/2019 | 4.20 | 4.20 | 4.20 | 2,512 | 4 | 598 |
| 02/01/2019 | 4.31 | 4.20 | 4.20 | 107,781 | 9 | 25,649 |
| 02/12/2018 | 4.30 | 3.98 | 4.30 | 23,394 | 22 | 5,443 |
| 01/11/2018 | 4.30 | 4.25 | 4.30 | 896 | 5 | 210 |
| 01/10/2018 | 4.25 | 4.25 | 4.25 | 43 | 1 | 10 |
| 02/09/2018 | 4.20 | 4.20 | 4.20 | 1,277 | 5 | 304 |
| 01/08/2018 | 4.20 | 4.20 | 4.20 | 983 | 3 | 234 |
| 01/07/2018 | 4.20 | 4.20 | 4.20 | 46 | 1 | 11 |
| 03/06/2018 | 4.01 | 4.01 | 4.01 | 301 | 1 | 75 |
| 02/05/2018 | 4.01 | 4.00 | 4.01 | 76 | 5 | 19 |
| 01/04/2018 | 4.05 | 4.00 | 4.05 | 4,246 | 4 | 1,049 |
| 01/03/2018 | 4.00 | 4.00 | 4.00 | 284 | 3 | 71 |
| 02/01/2018 | 4.00 | 4.00 | 4.00 | 784 | 2 | 196 |
| 03/12/2017 | 4.00 | 4.00 | 4.00 | 52 | 2 | 13 |
| 01/10/2017 | 4.00 | 4.00 | 4.00 | 364 | 6 | 91 |
| 05/09/2017 | 4.00 | 4.00 | 4.00 | 2,680 | 6 | 670 |
| 01/08/2017 | 4.01 | 4.00 | 4.01 | 840 | 8 | 210 |