الاراضي المقدسة للتأمين أسعار تاريخية
مؤشر الأداء 03/01/2017
السوق
أعلى سعر 0.58
سعر الإغلاق السابق 0.58
عدد العقود المنفذة 2
القطاعالتأمين
ادنى سعر 0.58
سعر الإفتتاح 0.58
عدد الأسهم 1,781
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.58
معدل السعر 0.58
P/EN
حجم التداول 1,033
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/04/2013 | 0.68 | 0.68 | 0.68 | 68 | 1 | 100 |
10/04/2013 | 0.68 | 0.68 | 0.68 | 1,399 | 1 | 2,057 |
08/04/2013 | 0.69 | 0.69 | 0.69 | 108 | 1 | 156 |
03/04/2013 | 0.69 | 0.69 | 0.69 | 114 | 1 | 165 |
02/04/2013 | 0.68 | 0.65 | 0.68 | 1,768 | 3 | 2,611 |
18/03/2013 | 0.68 | 0.68 | 0.68 | 9,520 | 1 | 14,000 |
12/02/2013 | 0.69 | 0.69 | 0.69 | 297 | 1 | 430 |
29/01/2013 | 0.65 | 0.63 | 0.65 | 7,401 | 3 | 11,430 |
16/01/2013 | 0.69 | 0.69 | 0.69 | 678 | 2 | 983 |
30/12/2012 | 0.69 | 0.69 | 0.69 | 7,245 | 3 | 10,500 |
24/12/2012 | 0.69 | 0.69 | 0.69 | 97 | 1 | 140 |
04/12/2012 | 0.69 | 0.69 | 0.69 | 1,380 | 1 | 2,000 |
03/12/2012 | 0.69 | 0.68 | 0.68 | 8,530 | 2 | 12,530 |
21/11/2012 | 0.69 | 0.69 | 0.69 | 690 | 1 | 1,000 |
20/11/2012 | 0.69 | 0.69 | 0.69 | 3,450 | 2 | 5,000 |
19/11/2012 | 0.69 | 0.69 | 0.69 | 8,142 | 5 | 11,800 |
18/11/2012 | 0.69 | 0.69 | 0.69 | 6,900 | 1 | 10,000 |
05/11/2012 | 0.71 | 0.71 | 0.71 | 26,980 | 3 | 38,000 |
18/10/2012 | 0.71 | 0.71 | 0.71 | 710 | 1 | 1,000 |
17/10/2012 | 0.74 | 0.71 | 0.74 | 895 | 2 | 1,250 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
15/04/2012 | 0.91 | 0.91 | 0.91 | 15,000 | 2 | 16,483 |
08/04/2012 | 0.91 | 0.91 | 0.91 | 23,544 | 4 | 25,872 |
04/03/2012 | 0.91 | 0.91 | 0.91 | 910 | 3 | 1,000 |
26/02/2012 | 0.90 | 0.88 | 0.88 | 4,757 | 4 | 5,300 |
19/02/2012 | 0.92 | 0.92 | 0.92 | 92 | 1 | 100 |
02/10/2011 | 0.95 | 0.95 | 0.95 | 23,750 | 1 | 25,000 |
08/05/2011 | 0.98 | 0.98 | 0.98 | 2,326 | 2 | 2,373 |
17/04/2011 | 0.98 | 0.98 | 0.98 | 25 | 1 | 25 |
10/04/2011 | 0.94 | 0.94 | 0.94 | 228 | 1 | 243 |
03/04/2011 | 0.98 | 0.94 | 0.98 | 681 | 3 | 703 |
27/03/2011 | 0.90 | 0.90 | 0.90 | 1 | 1 | 1 |
20/03/2011 | 0.94 | 0.94 | 0.94 | 228 | 1 | 243 |
23/01/2011 | 0.95 | 0.95 | 0.95 | 2 | 1 | 2 |
07/11/2010 | 0.97 | 0.91 | 0.91 | 5,000 | 3 | 5,466 |
24/10/2010 | 0.97 | 0.96 | 0.96 | 13,732 | 2 | 14,230 |
26/09/2010 | 0.95 | 0.95 | 0.95 | 1,425 | 2 | 1,500 |
19/09/2010 | 0.95 | 0.95 | 0.95 | 475 | 1 | 500 |
13/09/2010 | 0.95 | 0.95 | 0.95 | 238 | 1 | 250 |
22/08/2010 | 0.95 | 0.95 | 0.95 | 570 | 3 | 600 |
15/08/2010 | 0.95 | 0.95 | 0.95 | 1,900 | 2 | 2,000 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/12/2007 | 1.80 | 1.64 | 1.68 | 385,711 | 91 | 230,420 |
01/11/2007 | 1.83 | 1.55 | 1.67 | 143,689 | 196 | 84,410 |
01/10/2007 | 1.61 | 1.40 | 1.61 | 160,893 | 40 | 104,181 |
02/09/2007 | 1.49 | 1.28 | 1.44 | 20,290 | 39 | 15,009 |
01/08/2007 | 1.37 | 1.15 | 1.37 | 70,563 | 69 | 55,767 |
01/07/2007 | 1.47 | 1.17 | 1.26 | 42,335 | 68 | 31,042 |
03/06/2007 | 1.25 | 1.15 | 1.22 | 88,640 | 71 | 75,938 |
01/05/2007 | 1.44 | 1.18 | 1.19 | 30,103 | 90 | 24,033 |
01/04/2007 | 1.43 | 1.22 | 1.42 | 19,631 | 77 | 15,034 |
01/03/2007 | 1.48 | 1.27 | 1.40 | 23,525 | 19 | 16,589 |
01/02/2007 | 1.70 | 1.27 | 1.32 | 18,013 | 71 | 13,179 |
07/01/2007 | 1.67 | 1.54 | 1.58 | 16,339 | 28 | 10,451 |
03/12/2006 | 1.68 | 1.58 | 1.68 | 500,098 | 40 | 312,144 |
01/11/2006 | 1.67 | 1.38 | 1.67 | 72,168 | 73 | 49,538 |
01/10/2006 | 1.40 | 1.39 | 1.39 | 9,691 | 13 | 6,954 |
03/09/2006 | 1.75 | 1.45 | 1.45 | 6,622 | 11 | 4,194 |
01/08/2006 | 1.75 | 1.48 | 1.75 | 3,776 | 17 | 2,284 |
02/07/2006 | 2.01 | 1.48 | 1.48 | 40,969 | 43 | 24,590 |
01/06/2006 | 1.81 | 1.70 | 1.80 | 5,658 | 7 | 3,232 |
01/05/2006 | 1.90 | 1.85 | 1.85 | 5,787 | 15 | 3,098 |