نوبار للتجارة والاستثمار أسعار تاريخية
مؤشر الأداء 18/11/2019
السوق الثاني
أعلى سعر 3.99
سعر الإغلاق السابق 4.01
عدد العقود المنفذة 3
القطاعالخدمات التجاريه
ادنى سعر 3.81
سعر الإفتتاح 3.81
عدد الأسهم 103
Div0.00
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 3.99
معدل السعر 3.95
P/EN
حجم التداول 407
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/11/2019 | 3.99 | 3.81 | 3.99 | 407 | 3 | 103 |
| 17/11/2019 | 4.01 | 4.01 | 4.01 | 12 | 3 | 3 |
| 21/10/2019 | 4.22 | 4.22 | 4.22 | 21,100 | 1 | 5,000 |
| 09/10/2019 | 4.27 | 4.20 | 4.27 | 32,726 | 2 | 7,792 |
| 01/09/2019 | 4.35 | 4.35 | 4.35 | 6,064 | 1 | 1,394 |
| 26/08/2019 | 4.37 | 4.35 | 4.37 | 915 | 4 | 210 |
| 22/08/2019 | 4.27 | 4.20 | 4.27 | 742 | 6 | 175 |
| 21/08/2019 | 4.15 | 4.15 | 4.15 | 311 | 1 | 75 |
| 20/08/2019 | 4.11 | 3.92 | 4.11 | 2,412 | 8 | 605 |
| 19/08/2019 | 3.92 | 3.60 | 3.92 | 6,982 | 12 | 1,866 |
| 30/06/2019 | 3.74 | 3.74 | 3.74 | 2,244 | 1 | 600 |
| 26/06/2019 | 3.75 | 3.74 | 3.75 | 14,979 | 3 | 4,005 |
| 23/05/2019 | 3.76 | 3.59 | 3.75 | 5,165 | 6 | 1,379 |
| 16/05/2019 | 3.77 | 3.59 | 3.77 | 1,173 | 5 | 315 |
| 06/05/2019 | 3.77 | 3.77 | 3.77 | 2,036 | 2 | 540 |
| 25/04/2019 | 3.96 | 3.96 | 3.96 | 20 | 1 | 5 |
| 23/04/2019 | 4.16 | 4.16 | 4.16 | 13,728 | 7 | 3,300 |
| 22/04/2019 | 4.37 | 4.37 | 4.37 | 44 | 1 | 10 |
| 07/01/2019 | 4.60 | 4.60 | 4.60 | 2,323 | 1 | 505 |
| 02/01/2019 | 4.86 | 4.60 | 4.60 | 6,164 | 3 | 1,279 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/10/2019 | 4.22 | 4.22 | 4.22 | 21,100 | 1 | 5,000 |
| 06/10/2019 | 4.27 | 4.20 | 4.27 | 32,726 | 2 | 7,792 |
| 01/09/2019 | 4.35 | 4.35 | 4.35 | 6,064 | 1 | 1,394 |
| 25/08/2019 | 4.37 | 4.35 | 4.37 | 915 | 4 | 210 |
| 18/08/2019 | 4.27 | 3.60 | 4.27 | 10,447 | 27 | 2,721 |
| 30/06/2019 | 3.74 | 3.74 | 3.74 | 2,244 | 1 | 600 |
| 23/06/2019 | 3.75 | 3.74 | 3.75 | 14,979 | 3 | 4,005 |
| 19/05/2019 | 3.76 | 3.59 | 3.75 | 5,165 | 6 | 1,379 |
| 12/05/2019 | 3.77 | 3.59 | 3.77 | 1,173 | 5 | 315 |
| 05/05/2019 | 3.77 | 3.77 | 3.77 | 2,036 | 2 | 540 |
| 21/04/2019 | 4.37 | 3.96 | 3.96 | 13,792 | 9 | 3,315 |
| 06/01/2019 | 4.60 | 4.60 | 4.60 | 2,323 | 1 | 505 |
| 30/12/2018 | 4.86 | 4.60 | 4.60 | 19,716 | 6 | 4,079 |
| 16/12/2018 | 5.09 | 5.09 | 5.09 | 52,173 | 2 | 10,250 |
| 02/12/2018 | 5.18 | 5.10 | 5.18 | 135,849 | 7 | 26,550 |
| 25/11/2018 | 5.19 | 4.92 | 5.19 | 115,475 | 12 | 22,840 |
| 11/11/2018 | 5.17 | 5.17 | 5.17 | 2,585 | 1 | 500 |
| 04/11/2018 | 5.27 | 5.22 | 5.22 | 2,318 | 2 | 440 |
| 28/10/2018 | 5.30 | 4.69 | 5.30 | 206,325 | 20 | 39,200 |
| 14/10/2018 | 4.80 | 4.80 | 4.80 | 960 | 1 | 200 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2019 | 4.27 | 4.20 | 4.22 | 53,826 | 3 | 12,792 |
| 01/09/2019 | 4.35 | 4.35 | 4.35 | 6,064 | 1 | 1,394 |
| 01/08/2019 | 4.37 | 3.60 | 4.37 | 11,363 | 31 | 2,931 |
| 02/06/2019 | 3.75 | 3.74 | 3.74 | 17,223 | 4 | 4,605 |
| 01/05/2019 | 3.77 | 3.59 | 3.75 | 8,374 | 13 | 2,234 |
| 01/04/2019 | 4.37 | 3.96 | 3.96 | 13,792 | 9 | 3,315 |
| 02/01/2019 | 4.86 | 4.60 | 4.60 | 8,487 | 4 | 1,784 |
| 02/12/2018 | 5.18 | 4.84 | 4.84 | 201,574 | 12 | 39,600 |
| 01/11/2018 | 5.30 | 4.92 | 5.19 | 218,503 | 22 | 42,295 |
| 01/10/2018 | 5.38 | 4.63 | 5.30 | 213,021 | 33 | 40,213 |
| 02/09/2018 | 5.57 | 5.28 | 5.30 | 231,537 | 20 | 42,736 |
| 01/08/2018 | 5.67 | 5.06 | 5.41 | 276,048 | 64 | 51,058 |
| 01/07/2018 | 5.45 | 4.46 | 5.40 | 280,077 | 60 | 53,328 |
| 03/06/2018 | 5.44 | 4.98 | 5.44 | 232,172 | 33 | 44,898 |
| 02/05/2018 | 5.09 | 4.60 | 4.98 | 239,306 | 45 | 50,257 |
| 01/04/2018 | 4.94 | 4.65 | 4.70 | 182,617 | 14 | 38,099 |
| 01/03/2018 | 5.09 | 4.67 | 4.96 | 187,959 | 39 | 38,867 |
| 01/02/2018 | 4.84 | 4.46 | 4.66 | 200,887 | 19 | 42,268 |
| 02/01/2018 | 5.01 | 4.65 | 4.90 | 315,295 | 59 | 64,175 |
| 03/12/2017 | 5.05 | 3.09 | 5.01 | 400,151 | 318 | 102,565 |