القدس للتأمين أسعار تاريخية
مؤشر الأداء 02/07/2019
السوق الأول
أعلى سعر 1.60
سعر الإغلاق السابق 1.60
عدد العقود المنفذة 1
القطاعالتأمين
ادنى سعر 1.60
سعر الإفتتاح 1.60
عدد الأسهم 62
Div6.88
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.60
معدل السعر 1.60
P/E12.42
حجم التداول 99
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/07/2019 | 1.60 | 1.60 | 1.60 | 99 | 1 | 62 |
| 24/06/2019 | 1.60 | 1.60 | 1.60 | 925 | 2 | 578 |
| 20/06/2019 | 1.60 | 1.60 | 1.60 | 98 | 1 | 61 |
| 04/03/2019 | 1.70 | 1.70 | 1.70 | 85 | 1 | 50 |
| 27/02/2019 | 1.70 | 1.70 | 1.70 | 85 | 1 | 50 |
| 20/02/2019 | 1.59 | 1.59 | 1.59 | 80 | 1 | 50 |
| 10/02/2019 | 1.59 | 1.59 | 1.59 | 288 | 1 | 181 |
| 26/12/2018 | 1.59 | 1.59 | 1.59 | 8,419 | 13 | 5,295 |
| 17/12/2018 | 1.71 | 1.71 | 1.71 | 5,075 | 4 | 2,968 |
| 27/08/2018 | 1.71 | 1.71 | 1.71 | 2,543 | 2 | 1,487 |
| 12/07/2018 | 1.71 | 1.71 | 1.71 | 44 | 1 | 26 |
| 11/07/2018 | 1.71 | 1.71 | 1.71 | 63 | 1 | 37 |
| 27/05/2018 | 1.69 | 1.69 | 1.69 | 56 | 1 | 33 |
| 29/04/2018 | 1.58 | 1.58 | 1.58 | 583 | 1 | 369 |
| 06/03/2018 | 1.70 | 1.70 | 1.70 | 372 | 1 | 219 |
| 01/03/2018 | 1.70 | 1.70 | 1.70 | 78 | 1 | 46 |
| 22/02/2018 | 1.70 | 1.70 | 1.70 | 306 | 3 | 180 |
| 26/12/2017 | 1.70 | 1.70 | 1.70 | 56 | 1 | 33 |
| 07/12/2017 | 1.70 | 1.70 | 1.70 | 32 | 1 | 19 |
| 21/11/2017 | 1.70 | 1.70 | 1.70 | 3,529 | 2 | 2,076 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/06/2019 | 1.60 | 1.60 | 1.60 | 99 | 1 | 62 |
| 23/06/2019 | 1.60 | 1.60 | 1.60 | 925 | 2 | 578 |
| 16/06/2019 | 1.60 | 1.60 | 1.60 | 98 | 1 | 61 |
| 03/03/2019 | 1.70 | 1.70 | 1.70 | 85 | 1 | 50 |
| 24/02/2019 | 1.70 | 1.70 | 1.70 | 85 | 1 | 50 |
| 17/02/2019 | 1.59 | 1.59 | 1.59 | 80 | 1 | 50 |
| 10/02/2019 | 1.59 | 1.59 | 1.59 | 288 | 1 | 181 |
| 23/12/2018 | 1.59 | 1.59 | 1.59 | 8,419 | 13 | 5,295 |
| 16/12/2018 | 1.71 | 1.71 | 1.71 | 5,075 | 4 | 2,968 |
| 26/08/2018 | 1.71 | 1.71 | 1.71 | 2,543 | 2 | 1,487 |
| 08/07/2018 | 1.71 | 1.71 | 1.71 | 108 | 2 | 63 |
| 27/05/2018 | 1.69 | 1.69 | 1.69 | 56 | 1 | 33 |
| 29/04/2018 | 1.58 | 1.58 | 1.58 | 583 | 1 | 369 |
| 04/03/2018 | 1.70 | 1.70 | 1.70 | 372 | 1 | 219 |
| 25/02/2018 | 1.70 | 1.70 | 1.70 | 78 | 1 | 46 |
| 18/02/2018 | 1.70 | 1.70 | 1.70 | 306 | 3 | 180 |
| 24/12/2017 | 1.70 | 1.70 | 1.70 | 56 | 1 | 33 |
| 03/12/2017 | 1.70 | 1.70 | 1.70 | 32 | 1 | 19 |
| 19/11/2017 | 1.70 | 1.70 | 1.70 | 3,529 | 2 | 2,076 |
| 24/09/2017 | 1.70 | 1.70 | 1.70 | 468 | 3 | 275 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/06/2019 | 1.60 | 1.60 | 1.60 | 1,022 | 3 | 639 |
| 03/03/2019 | 1.70 | 1.70 | 1.70 | 85 | 1 | 50 |
| 03/02/2019 | 1.70 | 1.59 | 1.70 | 452 | 3 | 281 |
| 02/12/2018 | 1.71 | 1.59 | 1.59 | 13,494 | 17 | 8,263 |
| 01/08/2018 | 1.71 | 1.71 | 1.71 | 2,543 | 2 | 1,487 |
| 01/07/2018 | 1.71 | 1.71 | 1.71 | 108 | 2 | 63 |
| 02/05/2018 | 1.69 | 1.69 | 1.69 | 56 | 1 | 33 |
| 01/04/2018 | 1.58 | 1.58 | 1.58 | 583 | 1 | 369 |
| 01/03/2018 | 1.70 | 1.70 | 1.70 | 451 | 2 | 265 |
| 01/02/2018 | 1.70 | 1.70 | 1.70 | 306 | 3 | 180 |
| 03/12/2017 | 1.70 | 1.70 | 1.70 | 88 | 2 | 52 |
| 01/11/2017 | 1.70 | 1.70 | 1.70 | 3,529 | 2 | 2,076 |
| 05/09/2017 | 1.70 | 1.70 | 1.70 | 1,199 | 5 | 705 |
| 01/08/2017 | 1.70 | 1.70 | 1.70 | 3,432 | 6 | 2,019 |
| 02/07/2017 | 1.70 | 1.70 | 1.70 | 1,746 | 6 | 1,027 |
| 01/06/2017 | 1.70 | 1.70 | 1.70 | 372 | 1 | 219 |
| 01/05/2017 | 1.70 | 1.70 | 1.70 | 3,460 | 8 | 2,035 |
| 02/04/2017 | 1.75 | 1.70 | 1.75 | 718 | 8 | 412 |
| 01/03/2017 | 1.75 | 1.75 | 1.75 | 1,750 | 1 | 1,000 |
| 01/02/2017 | 1.76 | 1.76 | 1.76 | 178 | 1 | 101 |