المتصدرة للأعمال والمشاريع أسعار تاريخية

مؤشر الأداء 14/02/2019
السوق الثاني
أعلى سعر 1.39
سعر الإغلاق السابق 1.40
عدد العقود المنفذة 4
القطاعالصناعات الكيماويه
ادنى سعر 1.33
سعر الإفتتاح 1.39
عدد الأسهم 550
Div0.00
التغير عن سعر الإغلاق السابق -0.05
سعر الإغلاق 1.35
معدل السعر 1.36
P/EN
حجم التداول 746
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
14/02/2019 | 1.39 | 1.33 | 1.35 | 746 | 4 | 550 |
11/02/2019 | 1.40 | 1.40 | 1.40 | 210 | 1 | 150 |
07/02/2019 | 1.41 | 1.40 | 1.41 | 1,961 | 3 | 1,400 |
06/02/2019 | 1.40 | 1.35 | 1.39 | 510 | 4 | 375 |
04/02/2019 | 1.42 | 1.40 | 1.42 | 2,737 | 6 | 1,950 |
03/02/2019 | 1.45 | 1.39 | 1.45 | 10,151 | 24 | 7,248 |
31/01/2019 | 1.41 | 1.37 | 1.39 | 7,589 | 15 | 5,456 |
30/01/2019 | 1.38 | 1.32 | 1.37 | 9,344 | 14 | 6,832 |
09/01/2019 | 1.38 | 1.38 | 1.38 | 2,622 | 6 | 1,900 |
03/01/2019 | 1.42 | 1.33 | 1.38 | 5,114 | 16 | 3,700 |
02/01/2019 | 1.36 | 1.34 | 1.36 | 2,227 | 6 | 1,650 |
31/12/2018 | 1.30 | 1.26 | 1.30 | 1,427 | 2 | 1,129 |
30/12/2018 | 1.26 | 1.24 | 1.25 | 687 | 7 | 550 |
27/12/2018 | 1.34 | 1.26 | 1.26 | 3,809 | 13 | 2,927 |
26/12/2018 | 1.32 | 1.32 | 1.32 | 330 | 1 | 250 |
24/12/2018 | 1.39 | 1.35 | 1.38 | 11,070 | 15 | 8,050 |
23/12/2018 | 1.33 | 1.28 | 1.33 | 10,520 | 24 | 7,973 |
19/12/2018 | 1.27 | 1.24 | 1.27 | 1,382 | 4 | 1,100 |
18/12/2018 | 1.27 | 1.27 | 1.27 | 127 | 1 | 100 |
17/12/2018 | 1.33 | 1.27 | 1.33 | 3,222 | 8 | 2,500 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
10/02/2019 | 1.40 | 1.33 | 1.35 | 956 | 5 | 700 |
03/02/2019 | 1.45 | 1.35 | 1.41 | 15,359 | 37 | 10,973 |
27/01/2019 | 1.41 | 1.32 | 1.39 | 16,933 | 29 | 12,288 |
06/01/2019 | 1.38 | 1.38 | 1.38 | 2,622 | 6 | 1,900 |
30/12/2018 | 1.42 | 1.24 | 1.38 | 9,455 | 31 | 7,029 |
23/12/2018 | 1.39 | 1.26 | 1.26 | 25,728 | 53 | 19,200 |
16/12/2018 | 1.33 | 1.23 | 1.27 | 5,418 | 17 | 4,250 |
09/12/2018 | 1.38 | 1.16 | 1.23 | 67,585 | 114 | 50,881 |
02/12/2018 | 1.33 | 1.20 | 1.26 | 21,316 | 43 | 17,041 |
18/11/2018 | 1.24 | 1.20 | 1.20 | 2,365 | 6 | 1,949 |
11/11/2018 | 1.24 | 1.21 | 1.24 | 5,630 | 12 | 4,550 |
04/11/2018 | 1.20 | 1.15 | 1.19 | 24,665 | 13 | 21,223 |
28/10/2018 | 1.12 | 1.10 | 1.12 | 2,225 | 5 | 2,000 |
14/10/2018 | 1.22 | 1.15 | 1.17 | 32,130 | 7 | 27,250 |
30/09/2018 | 1.21 | 1.21 | 1.21 | 1,815 | 1 | 1,500 |
23/09/2018 | 1.22 | 1.22 | 1.22 | 4,880 | 1 | 4,000 |
16/09/2018 | 1.22 | 1.22 | 1.22 | 610 | 1 | 500 |
09/09/2018 | 1.20 | 1.13 | 1.20 | 3,277 | 9 | 2,771 |
02/09/2018 | 1.16 | 1.14 | 1.15 | 6,956 | 11 | 6,012 |
26/08/2018 | 1.23 | 1.15 | 1.15 | 2,391 | 8 | 2,000 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/01/2019 | 1.42 | 1.32 | 1.39 | 26,896 | 57 | 19,538 |
02/12/2018 | 1.39 | 1.16 | 1.30 | 122,160 | 236 | 93,051 |
01/11/2018 | 1.24 | 1.15 | 1.20 | 32,660 | 31 | 27,722 |
01/10/2018 | 1.22 | 1.10 | 1.12 | 36,170 | 13 | 30,750 |
02/09/2018 | 1.22 | 1.13 | 1.22 | 15,723 | 22 | 13,283 |
01/08/2018 | 1.29 | 1.15 | 1.15 | 24,223 | 54 | 19,240 |
01/07/2018 | 1.30 | 1.11 | 1.29 | 61,569 | 116 | 50,322 |
03/06/2018 | 1.23 | 1.16 | 1.17 | 54,242 | 74 | 45,304 |
02/05/2018 | 1.29 | 1.18 | 1.25 | 40,204 | 71 | 33,310 |
01/04/2018 | 1.40 | 1.24 | 1.29 | 27,218 | 57 | 20,720 |
01/03/2018 | 1.39 | 1.18 | 1.34 | 109,416 | 133 | 84,009 |
01/02/2018 | 1.62 | 1.18 | 1.21 | 161,419 | 266 | 109,591 |
02/01/2018 | 1.41 | 1.33 | 1.35 | 1,820 | 11 | 1,326 |
03/12/2017 | 1.49 | 1.42 | 1.45 | 9,453 | 14 | 6,504 |
01/11/2017 | 1.57 | 1.46 | 1.54 | 28,514 | 64 | 19,074 |
01/10/2017 | 1.70 | 1.53 | 1.53 | 32,916 | 35 | 19,996 |
05/09/2017 | 1.71 | 1.58 | 1.70 | 11,133 | 39 | 6,796 |
01/08/2017 | 1.65 | 1.60 | 1.61 | 12,995 | 25 | 7,987 |
02/07/2017 | 1.77 | 1.60 | 1.62 | 101,852 | 236 | 60,945 |
01/06/2017 | 1.84 | 1.69 | 1.76 | 57,452 | 60 | 33,243 |