الوطنية لصناعات الالمنيوم أسعار تاريخية
مؤشر الأداء 01/04/2026
السوق الثاني
أعلى سعر 0.69
سعر الإغلاق السابق 0.69
عدد العقود المنفذة 3
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 0.69
سعر الإفتتاح 0.69
عدد الأسهم 500
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.69
معدل السعر 0.69
P/EN
حجم التداول 345
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2026 | 0.69 | 0.69 | 0.69 | 345 | 3 | 500 |
| 31/03/2026 | 0.69 | 0.69 | 0.69 | 487 | 2 | 706 |
| 30/03/2026 | 0.68 | 0.68 | 0.68 | 7 | 1 | 10 |
| 29/03/2026 | 0.68 | 0.68 | 0.68 | 33 | 1 | 49 |
| 26/03/2026 | 0.69 | 0.68 | 0.68 | 685 | 4 | 1,000 |
| 24/03/2026 | 0.69 | 0.69 | 0.69 | 1,173 | 2 | 1,700 |
| 19/03/2026 | 0.69 | 0.69 | 0.69 | 1,380 | 5 | 2,000 |
| 16/03/2026 | 0.68 | 0.66 | 0.68 | 598 | 4 | 890 |
| 15/03/2026 | 0.68 | 0.68 | 0.68 | 68 | 1 | 100 |
| 12/03/2026 | 0.68 | 0.68 | 0.68 | 510 | 1 | 750 |
| 11/03/2026 | 0.68 | 0.68 | 0.68 | 272 | 1 | 400 |
| 09/03/2026 | 0.68 | 0.68 | 0.68 | 304 | 1 | 447 |
| 05/03/2026 | 0.68 | 0.66 | 0.68 | 3,728 | 19 | 5,615 |
| 01/03/2026 | 0.67 | 0.66 | 0.66 | 2,726 | 16 | 4,084 |
| 26/02/2026 | 0.68 | 0.68 | 0.68 | 24 | 1 | 35 |
| 25/02/2026 | 0.68 | 0.67 | 0.68 | 517 | 5 | 771 |
| 23/02/2026 | 0.68 | 0.68 | 0.68 | 204 | 1 | 300 |
| 22/02/2026 | 0.68 | 0.67 | 0.67 | 688 | 3 | 1,026 |
| 19/02/2026 | 0.68 | 0.68 | 0.68 | 573 | 4 | 842 |
| 17/02/2026 | 0.69 | 0.67 | 0.67 | 4,805 | 3 | 7,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/03/2026 | 0.69 | 0.68 | 0.69 | 872 | 7 | 1,265 |
| 24/03/2026 | 0.69 | 0.68 | 0.68 | 1,858 | 6 | 2,700 |
| 15/03/2026 | 0.69 | 0.66 | 0.69 | 2,046 | 10 | 2,990 |
| 08/03/2026 | 0.68 | 0.68 | 0.68 | 1,086 | 3 | 1,597 |
| 01/03/2026 | 0.68 | 0.66 | 0.68 | 6,455 | 35 | 9,699 |
| 22/02/2026 | 0.68 | 0.67 | 0.68 | 1,433 | 10 | 2,132 |
| 15/02/2026 | 0.72 | 0.67 | 0.68 | 22,920 | 46 | 33,393 |
| 08/02/2026 | 0.71 | 0.70 | 0.70 | 3,115 | 21 | 4,447 |
| 01/02/2026 | 0.72 | 0.71 | 0.72 | 4,557 | 19 | 6,360 |
| 25/01/2026 | 0.71 | 0.69 | 0.71 | 831 | 10 | 1,187 |
| 18/01/2026 | 0.71 | 0.70 | 0.71 | 2,968 | 11 | 4,195 |
| 11/01/2026 | 0.72 | 0.71 | 0.71 | 1,958 | 12 | 2,733 |
| 04/01/2026 | 0.73 | 0.71 | 0.72 | 2,972 | 17 | 4,156 |
| 28/12/2025 | 0.74 | 0.69 | 0.74 | 21,577 | 39 | 30,786 |
| 21/12/2025 | 0.71 | 0.68 | 0.69 | 20,791 | 33 | 30,165 |
| 14/12/2025 | 0.71 | 0.70 | 0.70 | 3,422 | 11 | 4,851 |
| 07/12/2025 | 0.72 | 0.70 | 0.71 | 44,030 | 29 | 62,453 |
| 30/11/2025 | 0.72 | 0.70 | 0.72 | 6,492 | 21 | 9,214 |
| 23/11/2025 | 0.72 | 0.70 | 0.70 | 6,471 | 24 | 9,162 |
| 16/11/2025 | 0.75 | 0.72 | 0.72 | 113,901 | 121 | 156,461 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2026 | 0.69 | 0.66 | 0.69 | 11,971 | 58 | 17,751 |
| 01/02/2026 | 0.72 | 0.67 | 0.68 | 32,024 | 96 | 46,332 |
| 04/01/2026 | 0.73 | 0.69 | 0.71 | 8,730 | 50 | 12,271 |
| 01/12/2025 | 0.74 | 0.68 | 0.74 | 94,337 | 126 | 134,687 |
| 02/11/2025 | 0.75 | 0.70 | 0.71 | 140,620 | 208 | 193,809 |
| 01/10/2025 | 0.88 | 0.72 | 0.75 | 46,216 | 214 | 59,301 |
| 01/09/2025 | 0.78 | 0.69 | 0.78 | 43,872 | 127 | 59,423 |
| 03/08/2025 | 0.78 | 0.64 | 0.77 | 51,513 | 237 | 70,892 |
| 01/07/2025 | 0.69 | 0.63 | 0.64 | 17,246 | 106 | 26,547 |
| 01/06/2025 | 0.67 | 0.63 | 0.63 | 3,260 | 32 | 5,078 |
| 04/05/2025 | 0.71 | 0.65 | 0.67 | 6,424 | 47 | 9,559 |
| 03/04/2025 | 0.69 | 0.65 | 0.68 | 3,978 | 34 | 5,986 |
| 02/03/2025 | 0.70 | 0.64 | 0.69 | 8,459 | 21 | 13,076 |
| 02/02/2025 | 0.72 | 0.67 | 0.70 | 12,218 | 60 | 17,289 |
| 02/01/2025 | 0.77 | 0.69 | 0.75 | 9,950 | 46 | 13,744 |
| 01/12/2024 | 0.74 | 0.71 | 0.71 | 4,371 | 31 | 6,110 |
| 03/11/2024 | 0.77 | 0.72 | 0.72 | 6,335 | 58 | 8,500 |
| 01/10/2024 | 0.87 | 0.69 | 0.76 | 29,083 | 203 | 37,362 |
| 01/09/2024 | 0.74 | 0.69 | 0.70 | 12,310 | 99 | 17,231 |
| 01/08/2024 | 0.80 | 0.73 | 0.75 | 11,819 | 91 | 15,940 |