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 |
|---|---|---|---|---|---|---|
| 08/12/2021 | 1.71 | 1.65 | 1.70 | 399,900 | 61 | 238,242 |
| 07/12/2021 | 1.72 | 1.65 | 1.70 | 74,715 | 64 | 44,601 |
| 06/12/2021 | 1.70 | 1.56 | 1.70 | 215,120 | 123 | 131,874 |
| 05/12/2021 | 1.63 | 1.58 | 1.62 | 33,758 | 15 | 21,275 |
| 02/12/2021 | 1.63 | 1.58 | 1.63 | 20,118 | 10 | 12,678 |
| 01/12/2021 | 1.67 | 1.58 | 1.65 | 668,111 | 58 | 413,310 |
| 30/11/2021 | 1.65 | 1.53 | 1.63 | 533,294 | 76 | 342,877 |
| 29/11/2021 | 1.58 | 1.50 | 1.58 | 103,441 | 45 | 67,958 |
| 28/11/2021 | 1.58 | 1.52 | 1.57 | 18,263 | 22 | 11,737 |
| 25/11/2021 | 1.59 | 1.52 | 1.59 | 52,150 | 47 | 33,755 |
| 24/11/2021 | 1.54 | 1.47 | 1.54 | 102,414 | 38 | 68,522 |
| 23/11/2021 | 1.48 | 1.36 | 1.48 | 71,807 | 44 | 51,709 |
| 22/11/2021 | 1.42 | 1.35 | 1.42 | 501,371 | 6 | 362,001 |
| 21/11/2021 | 1.38 | 1.30 | 1.38 | 34,264 | 28 | 25,716 |
| 11/11/2021 | 1.32 | 1.32 | 1.32 | 13 | 1 | 10 |
| 28/10/2021 | 1.38 | 1.36 | 1.38 | 71 | 3 | 52 |
| 27/10/2021 | 1.39 | 1.37 | 1.39 | 4,824 | 8 | 3,503 |
| 26/10/2021 | 1.35 | 1.35 | 1.35 | 35,011 | 5 | 25,934 |
| 20/10/2021 | 1.42 | 1.36 | 1.42 | 4,764 | 6 | 3,503 |
| 18/10/2021 | 1.36 | 1.29 | 1.36 | 288 | 2 | 223 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/08/2017 | 0.99 | 0.98 | 0.98 | 4,180 | 9 | 4,240 |
| 30/07/2017 | 1.02 | 0.98 | 1.01 | 20,279 | 25 | 20,583 |
| 23/07/2017 | 1.01 | 0.97 | 0.98 | 17,930 | 15 | 18,305 |
| 16/07/2017 | 1.00 | 0.98 | 0.98 | 20,559 | 15 | 20,775 |
| 09/07/2017 | 1.04 | 1.00 | 1.03 | 73,293 | 21 | 71,406 |
| 02/07/2017 | 1.04 | 1.01 | 1.04 | 123,201 | 11 | 119,675 |
| 18/06/2017 | 1.01 | 1.00 | 1.01 | 21,662 | 25 | 21,650 |
| 11/06/2017 | 1.02 | 0.97 | 1.00 | 22,014 | 37 | 22,075 |
| 04/06/2017 | 1.05 | 1.01 | 1.01 | 19,869 | 28 | 19,464 |
| 28/05/2017 | 1.03 | 1.00 | 1.02 | 6,837 | 7 | 6,750 |
| 21/05/2017 | 1.05 | 1.00 | 1.03 | 97,952 | 84 | 95,850 |
| 14/05/2017 | 1.08 | 1.05 | 1.05 | 15,208 | 17 | 14,123 |
| 07/05/2017 | 1.13 | 1.07 | 1.08 | 26,982 | 11 | 24,877 |
| 01/05/2017 | 1.14 | 1.09 | 1.09 | 36,838 | 15 | 33,150 |
| 23/04/2017 | 1.22 | 1.16 | 1.16 | 38,908 | 28 | 32,627 |
| 16/04/2017 | 1.26 | 1.14 | 1.21 | 455,232 | 100 | 378,600 |
| 09/04/2017 | 1.17 | 1.02 | 1.17 | 83,995 | 84 | 75,854 |
| 02/04/2017 | 1.08 | 1.03 | 1.08 | 4,401 | 6 | 4,200 |
| 26/03/2017 | 1.13 | 1.09 | 1.13 | 256,910 | 26 | 232,200 |
| 19/03/2017 | 1.12 | 1.07 | 1.11 | 26,380 | 20 | 23,870 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2007 | 1.89 | 1.48 | 1.70 | 2,931,319 | 1,872 | 1,685,910 |
| 03/06/2007 | 1.59 | 1.10 | 1.48 | 1,017,831 | 772 | 698,131 |
| 01/05/2007 | 1.20 | 1.08 | 1.10 | 36,723 | 96 | 32,453 |
| 01/04/2007 | 1.23 | 1.14 | 1.23 | 14,026 | 40 | 11,705 |
| 01/03/2007 | 1.31 | 1.13 | 1.22 | 85,608 | 238 | 71,889 |
| 01/02/2007 | 1.32 | 1.15 | 1.29 | 41,671 | 134 | 33,989 |
| 07/01/2007 | 1.32 | 1.12 | 1.29 | 21,904 | 52 | 17,588 |
| 03/12/2006 | 1.40 | 1.10 | 1.26 | 7,629 | 21 | 6,488 |
| 01/11/2006 | 1.52 | 1.35 | 1.35 | 53,354 | 61 | 36,204 |
| 01/10/2006 | 1.57 | 1.40 | 1.52 | 135,797 | 204 | 90,653 |
| 03/09/2006 | 1.57 | 1.28 | 1.40 | 44,435 | 105 | 30,621 |
| 01/08/2006 | 1.51 | 1.15 | 1.51 | 77,290 | 110 | 57,121 |
| 02/07/2006 | 1.44 | 1.15 | 1.20 | 25,954 | 48 | 20,590 |
| 01/06/2006 | 1.61 | 1.40 | 1.44 | 82,540 | 119 | 56,047 |
| 01/05/2006 | 1.67 | 1.48 | 1.55 | 98,447 | 158 | 63,735 |
| 02/04/2006 | 1.99 | 1.58 | 1.62 | 80,465 | 135 | 45,999 |
| 01/03/2006 | 2.29 | 1.82 | 2.09 | 369,801 | 379 | 175,182 |
| 01/02/2006 | 2.47 | 2.00 | 2.10 | 261,806 | 242 | 114,324 |
| 02/01/2006 | 2.36 | 2.09 | 2.36 | 232,257 | 221 | 103,335 |