الاتحاد العربي الدولي للتأمين أسعار تاريخية
مؤشر الأداء 29/03/2023
السوق
أعلى سعر 0.32
سعر الإغلاق السابق 0.32
عدد العقود المنفذة 4
القطاعالتأمين
ادنى سعر 0.31
سعر الإفتتاح 0.31
عدد الأسهم 1,205
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.32
معدل السعر 0.31
P/E1.15
حجم التداول 374
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/11/2017 | 1.10 | 1.03 | 1.10 | 155,153 | 87 | 148,326 |
| 06/11/2017 | 1.05 | 1.03 | 1.05 | 37,254 | 6 | 36,140 |
| 05/11/2017 | 1.05 | 1.03 | 1.05 | 8,347 | 17 | 8,033 |
| 02/11/2017 | 1.07 | 1.04 | 1.06 | 13,339 | 18 | 12,650 |
| 01/11/2017 | 1.05 | 1.03 | 1.05 | 1,211 | 5 | 1,169 |
| 31/10/2017 | 1.04 | 1.04 | 1.04 | 8,320 | 16 | 8,000 |
| 30/10/2017 | 1.04 | 1.03 | 1.04 | 6,809 | 7 | 6,547 |
| 29/10/2017 | 1.06 | 1.02 | 1.06 | 34,509 | 28 | 33,678 |
| 26/10/2017 | 1.05 | 1.02 | 1.05 | 6,211 | 23 | 5,994 |
| 25/10/2017 | 1.07 | 1.06 | 1.06 | 72 | 6 | 68 |
| 24/10/2017 | 1.07 | 1.06 | 1.07 | 10,500 | 18 | 9,820 |
| 23/10/2017 | 1.08 | 1.03 | 1.07 | 18,153 | 26 | 17,007 |
| 22/10/2017 | 1.08 | 1.08 | 1.08 | 16,219 | 2 | 15,018 |
| 18/10/2017 | 1.09 | 1.02 | 1.09 | 17,603 | 11 | 17,000 |
| 17/10/2017 | 1.07 | 1.01 | 1.07 | 30,008 | 26 | 28,700 |
| 16/10/2017 | 1.10 | 1.06 | 1.06 | 45,620 | 15 | 42,485 |
| 15/10/2017 | 1.11 | 1.06 | 1.11 | 15,462 | 18 | 14,380 |
| 12/10/2017 | 1.12 | 1.07 | 1.11 | 18,940 | 12 | 17,117 |
| 05/10/2017 | 1.13 | 1.10 | 1.12 | 4,184 | 16 | 3,774 |
| 04/10/2017 | 1.15 | 1.10 | 1.13 | 35,026 | 52 | 31,342 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/04/2010 | 1.45 | 1.30 | 1.45 | 184,424 | 78 | 138,883 |
| 28/03/2010 | 1.31 | 1.24 | 1.30 | 56,240 | 24 | 43,167 |
| 21/03/2010 | 1.34 | 1.24 | 1.29 | 125,183 | 17 | 97,215 |
| 07/03/2010 | 1.27 | 1.21 | 1.23 | 2,509 | 10 | 2,061 |
| 28/02/2010 | 1.24 | 1.19 | 1.24 | 120 | 2 | 101 |
| 21/02/2010 | 1.25 | 1.17 | 1.25 | 145 | 3 | 120 |
| 14/02/2010 | 1.33 | 1.12 | 1.12 | 93,607 | 19 | 76,694 |
| 07/02/2010 | 1.25 | 1.18 | 1.24 | 31,473 | 14 | 26,260 |
| 31/01/2010 | 1.26 | 1.19 | 1.25 | 2,086 | 9 | 1,672 |
| 24/01/2010 | 1.35 | 1.22 | 1.22 | 41,949 | 21 | 32,500 |
| 17/01/2010 | 1.34 | 1.25 | 1.34 | 14,887 | 20 | 11,251 |
| 10/01/2010 | 1.20 | 1.15 | 1.20 | 2,569 | 8 | 2,190 |
| 27/12/2009 | 1.21 | 1.15 | 1.21 | 757 | 3 | 643 |
| 20/12/2009 | 1.22 | 1.16 | 1.16 | 5,961 | 7 | 5,135 |
| 13/12/2009 | 1.28 | 1.28 | 1.28 | 426 | 1 | 333 |
| 06/12/2009 | 1.33 | 1.26 | 1.33 | 1,992 | 2 | 1,580 |
| 01/12/2009 | 1.35 | 1.29 | 1.29 | 817 | 8 | 615 |
| 22/11/2009 | 1.35 | 1.28 | 1.34 | 7,659 | 22 | 5,860 |
| 15/11/2009 | 1.47 | 1.31 | 1.35 | 21,794 | 75 | 16,336 |
| 08/11/2009 | 1.51 | 1.38 | 1.42 | 64,496 | 73 | 44,240 |