نوبار للتجارة والاستثمار أسعار تاريخية
مؤشر الأداء 23/05/2019
السوق الثاني
أعلى سعر 3.76
سعر الإغلاق السابق 3.77
عدد العقود المنفذة 6
القطاعالخدمات التجاريه
ادنى سعر 3.59
سعر الإفتتاح 3.59
عدد الأسهم 1,379
Div0.00
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 3.75
معدل السعر 3.75
P/EN
حجم التداول 5,165
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 30/12/2018 | 4.84 | 4.84 | 4.84 | 13,552 | 3 | 2,800 |
| 20/12/2018 | 5.09 | 5.09 | 5.09 | 51,664 | 1 | 10,150 |
| 16/12/2018 | 5.09 | 5.09 | 5.09 | 509 | 1 | 100 |
| 03/12/2018 | 5.18 | 5.10 | 5.18 | 39,274 | 2 | 7,700 |
| 02/12/2018 | 5.18 | 5.12 | 5.18 | 96,575 | 5 | 18,850 |
| 29/11/2018 | 5.19 | 5.05 | 5.19 | 104,987 | 7 | 20,720 |
| 28/11/2018 | 5.17 | 4.92 | 5.17 | 10,487 | 5 | 2,120 |
| 14/11/2018 | 5.17 | 5.17 | 5.17 | 2,585 | 1 | 500 |
| 05/11/2018 | 5.22 | 5.22 | 5.22 | 104 | 1 | 20 |
| 04/11/2018 | 5.27 | 5.27 | 5.27 | 2,213 | 1 | 420 |
| 01/11/2018 | 5.30 | 5.28 | 5.30 | 98,126 | 7 | 18,515 |
| 31/10/2018 | 5.30 | 5.28 | 5.30 | 97,164 | 4 | 18,400 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 07/10/2018 | 4.87 | 4.63 | 4.63 | 406 | 4 | 85 |
| 30/09/2018 | 5.38 | 5.12 | 5.12 | 198,762 | 22 | 37,158 |
| 23/09/2018 | 5.28 | 5.28 | 5.28 | 26 | 1 | 5 |
| 16/09/2018 | 5.55 | 5.55 | 5.55 | 21,368 | 1 | 3,850 |
| 09/09/2018 | 5.57 | 5.57 | 5.57 | 16,242 | 4 | 2,916 |
| 02/09/2018 | 5.57 | 5.45 | 5.57 | 98,596 | 7 | 18,050 |
| 26/08/2018 | 5.41 | 5.06 | 5.41 | 120,898 | 27 | 22,507 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/11/2017 | 3.18 | 1.69 | 3.18 | 425,095 | 335 | 173,532 |
| 01/10/2017 | 1.89 | 1.78 | 1.78 | 52,847 | 27 | 28,163 |
| 05/09/2017 | 1.98 | 1.98 | 1.98 | 99 | 1 | 50 |
| 01/08/2017 | 2.08 | 2.08 | 2.08 | 3,120 | 2 | 1,500 |
| 02/07/2017 | 2.57 | 2.02 | 2.09 | 308,813 | 215 | 136,260 |