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 |
|---|---|---|---|---|---|---|
| 15/02/2022 | 1.47 | 1.41 | 1.46 | 8,899 | 13 | 6,253 |
| 14/02/2022 | 1.48 | 1.43 | 1.48 | 5,464 | 11 | 3,751 |
| 13/02/2022 | 1.49 | 1.41 | 1.49 | 44,110 | 34 | 30,806 |
| 09/02/2022 | 1.48 | 1.44 | 1.48 | 389,803 | 5 | 267,002 |
| 08/02/2022 | 1.49 | 1.38 | 1.48 | 27,228 | 63 | 18,948 |
| 06/02/2022 | 1.43 | 1.39 | 1.42 | 2,046 | 9 | 1,465 |
| 03/02/2022 | 1.45 | 1.39 | 1.42 | 69,205 | 26 | 48,687 |
| 02/02/2022 | 1.40 | 1.38 | 1.40 | 10,271 | 18 | 7,392 |
| 01/02/2022 | 1.45 | 1.39 | 1.45 | 9,367 | 13 | 6,605 |
| 31/01/2022 | 1.42 | 1.39 | 1.42 | 6,075 | 18 | 4,350 |
| 30/01/2022 | 1.39 | 1.39 | 1.39 | 1,051 | 2 | 756 |
| 26/01/2022 | 1.46 | 1.39 | 1.46 | 8,648 | 10 | 6,152 |
| 25/01/2022 | 1.47 | 1.42 | 1.46 | 20,495 | 15 | 14,239 |
| 23/01/2022 | 1.46 | 1.42 | 1.46 | 27,608 | 10 | 19,201 |
| 20/01/2022 | 1.46 | 1.40 | 1.46 | 19,061 | 17 | 13,536 |
| 19/01/2022 | 1.44 | 1.36 | 1.44 | 224,290 | 15 | 159,192 |
| 18/01/2022 | 1.43 | 1.40 | 1.43 | 19,840 | 14 | 14,171 |
| 17/01/2022 | 1.47 | 1.39 | 1.47 | 312,994 | 26 | 220,377 |
| 16/01/2022 | 1.46 | 1.38 | 1.46 | 14,877 | 19 | 10,510 |
| 13/01/2022 | 1.45 | 1.40 | 1.45 | 1,656 | 5 | 1,151 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/06/2018 | 1.26 | 1.21 | 1.26 | 316,167 | 47 | 256,045 |
| 10/06/2018 | 1.21 | 1.17 | 1.21 | 23,876 | 8 | 19,750 |
| 03/06/2018 | 1.22 | 1.14 | 1.20 | 72,347 | 33 | 61,145 |
| 27/05/2018 | 1.19 | 1.14 | 1.17 | 45,894 | 44 | 39,180 |
| 20/05/2018 | 1.21 | 1.14 | 1.18 | 25,689 | 35 | 21,858 |
| 13/05/2018 | 1.19 | 1.17 | 1.18 | 9,052 | 12 | 7,675 |
| 06/05/2018 | 1.26 | 1.17 | 1.19 | 83,330 | 139 | 68,776 |
| 29/04/2018 | 1.17 | 1.12 | 1.17 | 17,623 | 23 | 15,337 |
| 22/04/2018 | 1.17 | 1.12 | 1.17 | 37,830 | 20 | 32,888 |
| 15/04/2018 | 1.15 | 1.13 | 1.14 | 102,627 | 7 | 90,814 |
| 08/04/2018 | 1.18 | 1.10 | 1.16 | 162,889 | 27 | 140,525 |
| 01/04/2018 | 1.13 | 1.07 | 1.13 | 28,714 | 26 | 25,928 |
| 25/03/2018 | 1.15 | 1.13 | 1.14 | 9,831 | 8 | 8,593 |
| 18/03/2018 | 1.16 | 1.12 | 1.16 | 3,325 | 8 | 2,916 |
| 11/03/2018 | 1.16 | 1.11 | 1.14 | 3,269 | 18 | 2,881 |
| 25/02/2018 | 1.20 | 1.12 | 1.16 | 65,282 | 48 | 56,524 |
| 18/02/2018 | 1.19 | 1.14 | 1.17 | 11,415 | 17 | 9,836 |
| 11/02/2018 | 1.25 | 1.14 | 1.17 | 32,494 | 46 | 27,384 |
| 04/02/2018 | 1.20 | 1.15 | 1.20 | 54,672 | 115 | 45,865 |
| 28/01/2018 | 1.16 | 1.04 | 1.16 | 94,436 | 138 | 85,939 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2010 | 1.99 | 1.84 | 1.98 | 30,103 | 37 | 15,571 |
| 03/10/2010 | 1.94 | 1.67 | 1.93 | 315,175 | 128 | 168,973 |
| 01/09/2010 | 1.76 | 1.47 | 1.72 | 71,404 | 124 | 44,808 |
| 01/08/2010 | 1.55 | 1.50 | 1.52 | 625 | 3 | 415 |
| 01/07/2010 | 1.59 | 1.45 | 1.57 | 34,507 | 45 | 23,075 |
| 01/06/2010 | 1.60 | 1.26 | 1.55 | 114,002 | 118 | 76,811 |
| 02/05/2010 | 1.60 | 1.18 | 1.35 | 21,171 | 69 | 16,652 |
| 01/04/2010 | 1.75 | 1.30 | 1.55 | 1,200,645 | 279 | 775,582 |
| 01/03/2010 | 1.34 | 1.21 | 1.30 | 183,933 | 52 | 142,444 |
| 01/02/2010 | 1.33 | 1.12 | 1.19 | 127,430 | 46 | 104,846 |
| 03/01/2010 | 1.35 | 1.15 | 1.22 | 59,404 | 49 | 45,941 |
| 01/12/2009 | 1.35 | 1.15 | 1.21 | 9,953 | 21 | 8,306 |
| 01/11/2009 | 1.51 | 1.17 | 1.34 | 146,121 | 303 | 107,612 |
| 01/10/2009 | 1.19 | 1.14 | 1.17 | 55,737 | 23 | 48,058 |
| 01/09/2009 | 1.19 | 1.06 | 1.18 | 20,071 | 59 | 17,437 |
| 02/08/2009 | 1.22 | 1.01 | 1.11 | 21,990 | 44 | 19,574 |
| 01/07/2009 | 1.27 | 1.08 | 1.20 | 52,022 | 207 | 43,785 |
| 01/06/2009 | 1.19 | 1.07 | 1.12 | 4,971 | 18 | 4,421 |
| 03/05/2009 | 1.13 | 1.03 | 1.11 | 11,498 | 45 | 10,937 |
| 01/04/2009 | 1.09 | 0.94 | 1.04 | 54,450 | 75 | 51,811 |