الفارس الوطنية للاستثمار والتصدير أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الثاني
أعلى سعر 0.56
سعر الإغلاق السابق 0.55
عدد العقود المنفذة 36
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 0.55
سعر الإفتتاح 0.55
عدد الأسهم 13,984
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.55
معدل السعر 0.56
P/E58.57
حجم التداول 7,803
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
18/03/2024 | 0.63 | 0.62 | 0.63 | 18,956 | 38 | 30,446 |
17/03/2024 | 0.64 | 0.63 | 0.64 | 17,270 | 39 | 27,108 |
14/03/2024 | 0.64 | 0.63 | 0.63 | 6,103 | 16 | 9,600 |
13/03/2024 | 0.65 | 0.64 | 0.65 | 3,251 | 8 | 5,079 |
12/03/2024 | 0.66 | 0.64 | 0.65 | 4,680 | 7 | 7,203 |
11/03/2024 | 0.66 | 0.64 | 0.66 | 61,264 | 84 | 93,560 |
10/03/2024 | 0.65 | 0.63 | 0.65 | 10,563 | 30 | 16,582 |
07/03/2024 | 0.65 | 0.62 | 0.63 | 15,396 | 53 | 24,576 |
06/03/2024 | 0.66 | 0.64 | 0.64 | 65,678 | 90 | 101,043 |
05/03/2024 | 0.68 | 0.64 | 0.67 | 118,172 | 140 | 179,582 |
04/03/2024 | 0.66 | 0.63 | 0.66 | 103,496 | 136 | 160,194 |
03/03/2024 | 0.63 | 0.60 | 0.63 | 93,066 | 140 | 149,808 |
29/02/2024 | 0.60 | 0.59 | 0.60 | 23,948 | 30 | 40,200 |
28/02/2024 | 0.60 | 0.58 | 0.60 | 18,693 | 38 | 32,058 |
27/02/2024 | 0.59 | 0.57 | 0.59 | 18,877 | 60 | 32,550 |
26/02/2024 | 0.60 | 0.58 | 0.60 | 35,140 | 42 | 59,960 |
25/02/2024 | 0.61 | 0.59 | 0.59 | 5,973 | 22 | 10,029 |
22/02/2024 | 0.61 | 0.59 | 0.59 | 10,969 | 28 | 18,317 |
21/02/2024 | 0.61 | 0.60 | 0.61 | 41,699 | 34 | 69,495 |
20/02/2024 | 0.62 | 0.59 | 0.62 | 79,065 | 120 | 130,551 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/11/2023 | 0.71 | 0.60 | 0.64 | 420,039 | 386 | 667,744 |
19/11/2023 | 0.72 | 0.61 | 0.71 | 2,324,252 | 701 | 3,518,384 |
12/11/2023 | 0.63 | 0.55 | 0.63 | 780,988 | 377 | 1,282,517 |
05/11/2023 | 0.62 | 0.59 | 0.60 | 868,481 | 210 | 1,437,978 |
29/10/2023 | 0.71 | 0.62 | 0.62 | 434,270 | 286 | 640,568 |
22/10/2023 | 0.76 | 0.70 | 0.70 | 1,532,056 | 148 | 2,127,310 |
15/10/2023 | 0.80 | 0.72 | 0.76 | 856,156 | 275 | 1,134,561 |
08/10/2023 | 0.97 | 0.82 | 0.84 | 1,915,500 | 544 | 2,102,138 |
01/10/2023 | 0.97 | 0.87 | 0.93 | 2,355,096 | 435 | 2,610,278 |
24/09/2023 | 1.00 | 0.93 | 0.97 | 1,345,530 | 552 | 1,402,547 |
17/09/2023 | 0.97 | 0.81 | 0.97 | 1,768,702 | 1,033 | 1,967,911 |
10/09/2023 | 0.85 | 0.77 | 0.80 | 1,029,168 | 724 | 1,261,823 |
03/09/2023 | 0.78 | 0.63 | 0.78 | 1,455,600 | 458 | 2,104,344 |
27/08/2023 | 0.64 | 0.55 | 0.63 | 104,652 | 189 | 172,643 |
20/08/2023 | 0.54 | 0.48 | 0.54 | 33,087 | 80 | 65,751 |
13/08/2023 | 0.60 | 0.53 | 0.53 | 10,326 | 37 | 18,760 |
06/08/2023 | 0.61 | 0.58 | 0.60 | 1,068,357 | 81 | 1,795,979 |
30/07/2023 | 0.63 | 0.58 | 0.59 | 43,044 | 72 | 70,834 |
23/07/2023 | 0.64 | 0.60 | 0.61 | 22,694 | 64 | 37,309 |
16/07/2023 | 0.63 | 0.61 | 0.63 | 54,171 | 39 | 87,388 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/07/2022 | 0.78 | 0.72 | 0.77 | 209,601 | 30 | 279,479 |
01/06/2022 | 0.90 | 0.74 | 0.77 | 390,222 | 127 | 475,994 |
08/05/2022 | 0.90 | 0.82 | 0.86 | 184,868 | 103 | 217,281 |
03/04/2022 | 1.03 | 0.90 | 0.90 | 137,087 | 13 | 141,310 |
01/03/2022 | 1.19 | 1.03 | 1.08 | 349,629 | 31 | 312,950 |
01/02/2022 | 1.23 | 1.17 | 1.19 | 109,715 | 10 | 92,579 |
02/01/2022 | 1.24 | 1.18 | 1.23 | 88,606 | 12 | 72,636 |
01/12/2021 | 1.21 | 1.06 | 1.20 | 16,660 | 51 | 14,240 |
01/11/2021 | 1.12 | 1.02 | 1.11 | 9,944 | 69 | 9,190 |
03/10/2021 | 1.29 | 1.06 | 1.14 | 29,855 | 137 | 26,860 |
01/09/2021 | 1.47 | 1.18 | 1.29 | 19,581 | 132 | 15,173 |
01/06/2021 | 1.54 | 1.54 | 1.54 | 308 | 3 | 200 |
02/05/2021 | 1.70 | 1.62 | 1.62 | 660 | 6 | 400 |
01/03/2021 | 1.85 | 1.71 | 1.71 | 1,220,578 | 22 | 699,880 |
01/02/2021 | 1.85 | 1.75 | 1.80 | 3,860 | 12 | 2,124 |
03/01/2021 | 2.05 | 1.82 | 1.91 | 3,022,917 | 157 | 1,538,870 |
01/12/2020 | 2.00 | 1.84 | 1.98 | 450,683 | 200 | 232,997 |
01/11/2020 | 2.15 | 1.84 | 2.00 | 695,676 | 275 | 348,450 |
01/10/2020 | 2.15 | 1.82 | 2.08 | 690,464 | 320 | 337,042 |
01/09/2020 | 2.15 | 1.45 | 2.06 | 1,804,927 | 620 | 1,027,167 |