نور كابيتال ماركتس للإستثمارات المتعددة أسعار تاريخية
مؤشر الأداء 08/12/2019
السوق الثاني
أعلى سعر 1.49
سعر الإغلاق السابق 1.42
عدد العقود المنفذة 15
القطاعالعقارات
ادنى سعر 1.44
سعر الإفتتاح 1.44
عدد الأسهم 2,441
Div1.45
التغير عن سعر الإغلاق السابق 0.07
سعر الإغلاق 1.49
معدل السعر 1.47
P/E6.9
حجم التداول 3,592
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/12/2019 | 1.49 | 1.44 | 1.49 | 3,592 | 15 | 2,441 |
| 05/12/2019 | 1.42 | 1.36 | 1.42 | 5,132 | 20 | 3,675 |
| 04/12/2019 | 1.36 | 1.36 | 1.36 | 68 | 1 | 50 |
| 03/12/2019 | 1.40 | 1.36 | 1.40 | 620 | 5 | 450 |
| 02/12/2019 | 1.37 | 1.34 | 1.37 | 48,779 | 10 | 36,129 |
| 01/12/2019 | 1.41 | 1.37 | 1.41 | 2,269 | 5 | 1,650 |
| 28/11/2019 | 1.52 | 1.44 | 1.44 | 9,420 | 29 | 6,407 |
| 27/11/2019 | 1.51 | 1.45 | 1.51 | 17,802 | 54 | 12,007 |
| 26/11/2019 | 1.44 | 1.37 | 1.44 | 5,102 | 14 | 3,670 |
| 25/11/2019 | 1.43 | 1.34 | 1.43 | 3,073 | 16 | 2,211 |
| 24/11/2019 | 1.39 | 1.35 | 1.38 | 1,296 | 6 | 950 |
| 21/11/2019 | 1.33 | 1.27 | 1.33 | 1,583 | 9 | 1,210 |
| 20/11/2019 | 1.30 | 1.26 | 1.27 | 956 | 5 | 750 |
| 19/11/2019 | 1.29 | 1.27 | 1.27 | 1,279 | 5 | 1,000 |
| 18/11/2019 | 1.33 | 1.27 | 1.33 | 3,359 | 17 | 2,630 |
| 17/11/2019 | 1.39 | 1.33 | 1.33 | 1,934 | 6 | 1,450 |
| 14/11/2019 | 1.46 | 1.38 | 1.40 | 5,710 | 19 | 4,083 |
| 13/11/2019 | 1.53 | 1.41 | 1.45 | 12,410 | 20 | 8,565 |
| 12/11/2019 | 1.47 | 1.44 | 1.47 | 6,578 | 23 | 4,481 |
| 11/11/2019 | 1.40 | 1.40 | 1.40 | 182 | 2 | 130 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2019 | 1.42 | 1.34 | 1.42 | 56,867 | 41 | 41,954 |
| 24/11/2019 | 1.52 | 1.34 | 1.44 | 36,693 | 119 | 25,245 |
| 17/11/2019 | 1.39 | 1.26 | 1.33 | 9,110 | 42 | 7,040 |
| 10/11/2019 | 1.53 | 1.28 | 1.40 | 33,474 | 77 | 23,961 |
| 03/11/2019 | 1.55 | 1.28 | 1.28 | 3,898 | 11 | 2,868 |
| 27/10/2019 | 1.63 | 1.63 | 1.63 | 408 | 1 | 250 |
| 04/08/2019 | 1.71 | 1.71 | 1.71 | 342 | 1 | 200 |
| 26/05/2019 | 1.79 | 1.79 | 1.79 | 2,023 | 1 | 1,130 |
| 19/05/2019 | 1.79 | 1.79 | 1.79 | 179 | 1 | 100 |
| 21/04/2019 | 1.88 | 1.88 | 1.88 | 94 | 1 | 50 |
| 14/04/2019 | 1.80 | 1.70 | 1.80 | 4,741 | 9 | 2,686 |
| 07/04/2019 | 1.71 | 1.71 | 1.71 | 520 | 4 | 304 |
| 31/03/2019 | 1.87 | 1.71 | 1.71 | 3,095 | 18 | 1,740 |
| 24/03/2019 | 1.97 | 1.64 | 1.93 | 13,022 | 57 | 7,312 |
| 17/03/2019 | 1.62 | 1.35 | 1.62 | 21,775 | 53 | 14,701 |
| 10/03/2019 | 1.35 | 1.30 | 1.35 | 2,305 | 7 | 1,750 |
| 03/03/2019 | 1.29 | 1.22 | 1.29 | 274,584 | 7 | 225,054 |
| 24/02/2019 | 1.26 | 1.24 | 1.24 | 1,208 | 9 | 968 |
| 17/02/2019 | 1.21 | 1.19 | 1.20 | 2,143 | 7 | 1,788 |
| 10/02/2019 | 1.26 | 1.26 | 1.26 | 3,197 | 4 | 2,537 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2019 | 1.55 | 1.26 | 1.44 | 83,175 | 249 | 59,114 |
| 01/10/2019 | 1.63 | 1.63 | 1.63 | 408 | 1 | 250 |
| 01/08/2019 | 1.71 | 1.71 | 1.71 | 342 | 1 | 200 |
| 01/05/2019 | 1.79 | 1.79 | 1.79 | 2,202 | 2 | 1,230 |
| 01/04/2019 | 1.88 | 1.70 | 1.88 | 7,341 | 28 | 4,180 |
| 03/03/2019 | 1.97 | 1.22 | 1.85 | 312,795 | 128 | 249,417 |
| 03/02/2019 | 1.26 | 1.19 | 1.24 | 7,757 | 23 | 6,293 |
| 02/01/2019 | 1.22 | 1.11 | 1.22 | 5,809 | 31 | 4,859 |
| 02/12/2018 | 1.23 | 1.15 | 1.15 | 22,627 | 16 | 18,927 |
| 01/11/2018 | 1.49 | 1.20 | 1.20 | 25,323 | 96 | 18,611 |
| 01/10/2018 | 1.37 | 1.10 | 1.37 | 28,451 | 111 | 22,939 |
| 02/09/2018 | 1.46 | 1.13 | 1.38 | 11,312 | 26 | 8,153 |
| 01/08/2018 | 1.10 | 0.95 | 1.08 | 6,609 | 56 | 6,322 |
| 01/07/2018 | 1.07 | 0.91 | 1.05 | 13,914 | 80 | 14,368 |
| 03/06/2018 | 0.97 | 0.91 | 0.95 | 7,131 | 45 | 7,588 |
| 02/05/2018 | 1.15 | 0.87 | 0.95 | 93,629 | 204 | 97,760 |
| 01/03/2018 | 1.19 | 1.00 | 1.13 | 17,369 | 78 | 16,135 |
| 01/02/2018 | 1.67 | 1.10 | 1.14 | 8,740 | 41 | 6,814 |
| 02/01/2018 | 1.68 | 0.38 | 1.68 | 994 | 6 | 1,900 |
| 03/12/2017 | 0.46 | 0.37 | 0.37 | 4,729 | 31 | 11,524 |