التأمين الاسلامية أسعار تاريخية
مؤشر الأداء 19/01/2021
السوق الأول
أعلى سعر 1.14
سعر الإغلاق السابق 1.12
عدد العقود المنفذة 1
القطاعالتأمين
ادنى سعر 1.14
سعر الإفتتاح 1.14
عدد الأسهم 500
Div5.26
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 1.14
معدل السعر 1.14
P/E14.48
حجم التداول 570
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/01/2021 | 1.14 | 1.14 | 1.14 | 570 | 1 | 500 |
| 18/01/2021 | 1.13 | 1.12 | 1.12 | 1,121 | 5 | 1,000 |
| 17/01/2021 | 1.14 | 1.13 | 1.13 | 2,148 | 5 | 1,894 |
| 14/01/2021 | 1.14 | 1.13 | 1.14 | 18,562 | 11 | 16,370 |
| 13/01/2021 | 1.13 | 1.13 | 1.13 | 2,966 | 5 | 2,625 |
| 12/01/2021 | 1.13 | 1.13 | 1.13 | 5,469 | 5 | 4,840 |
| 11/01/2021 | 1.14 | 1.12 | 1.12 | 13,634 | 16 | 12,139 |
| 10/01/2021 | 1.13 | 1.13 | 1.13 | 1,130 | 1 | 1,000 |
| 07/01/2021 | 1.14 | 1.13 | 1.14 | 3,522 | 8 | 3,109 |
| 06/01/2021 | 1.13 | 1.12 | 1.13 | 2,647 | 6 | 2,360 |
| 05/01/2021 | 1.12 | 1.11 | 1.11 | 19,042 | 8 | 17,105 |
| 04/01/2021 | 1.14 | 1.13 | 1.14 | 214,125 | 16 | 188,673 |
| 03/01/2021 | 1.14 | 1.13 | 1.13 | 4,353 | 7 | 3,850 |
| 31/12/2020 | 1.14 | 1.14 | 1.14 | 80 | 2 | 70 |
| 30/12/2020 | 1.14 | 1.14 | 1.14 | 3,591 | 4 | 3,150 |
| 29/12/2020 | 1.14 | 1.13 | 1.14 | 323,525 | 15 | 285,020 |
| 28/12/2020 | 1.14 | 1.14 | 1.14 | 3,990 | 2 | 3,500 |
| 27/12/2020 | 1.13 | 1.13 | 1.13 | 5,085 | 4 | 4,500 |
| 24/12/2020 | 1.14 | 1.13 | 1.13 | 297,424 | 11 | 262,048 |
| 23/12/2020 | 1.14 | 1.13 | 1.14 | 835 | 4 | 736 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/01/2021 | 1.14 | 1.12 | 1.14 | 41,762 | 38 | 36,974 |
| 03/01/2021 | 1.14 | 1.11 | 1.14 | 243,687 | 45 | 215,097 |
| 27/12/2020 | 1.14 | 1.13 | 1.14 | 336,271 | 27 | 296,240 |
| 20/12/2020 | 1.15 | 1.13 | 1.13 | 317,078 | 33 | 279,284 |
| 13/12/2020 | 1.15 | 1.11 | 1.15 | 514,167 | 87 | 453,505 |
| 06/12/2020 | 1.13 | 1.09 | 1.11 | 11,010 | 12 | 10,024 |
| 29/11/2020 | 1.12 | 1.09 | 1.12 | 26,138 | 24 | 23,897 |
| 22/11/2020 | 1.10 | 1.08 | 1.10 | 14,174 | 17 | 13,077 |
| 15/11/2020 | 1.13 | 1.06 | 1.12 | 275,720 | 52 | 247,762 |
| 08/11/2020 | 1.07 | 1.05 | 1.07 | 495,775 | 24 | 466,368 |
| 01/11/2020 | 1.07 | 1.05 | 1.06 | 128,880 | 32 | 121,380 |
| 25/10/2020 | 1.08 | 1.06 | 1.06 | 287,952 | 27 | 270,370 |
| 18/10/2020 | 1.08 | 1.04 | 1.07 | 263,499 | 34 | 251,892 |
| 11/10/2020 | 1.05 | 1.03 | 1.05 | 244,341 | 15 | 236,010 |
| 04/10/2020 | 1.05 | 1.03 | 1.04 | 168,233 | 23 | 161,690 |
| 27/09/2020 | 1.05 | 1.03 | 1.05 | 6,798 | 14 | 6,490 |
| 20/09/2020 | 1.06 | 1.02 | 1.03 | 513,962 | 42 | 493,950 |
| 13/09/2020 | 1.05 | 1.02 | 1.03 | 222,236 | 37 | 214,774 |
| 06/09/2020 | 1.05 | 1.03 | 1.03 | 29,962 | 35 | 28,915 |
| 30/08/2020 | 1.06 | 1.03 | 1.05 | 911,876 | 243 | 868,778 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2020 | 1.15 | 1.09 | 1.14 | 1,204,664 | 183 | 1,062,950 |
| 01/11/2020 | 1.13 | 1.05 | 1.10 | 914,549 | 125 | 848,587 |
| 01/10/2020 | 1.08 | 1.03 | 1.06 | 969,673 | 108 | 925,342 |
| 01/09/2020 | 1.06 | 1.02 | 1.04 | 881,728 | 163 | 848,044 |
| 04/08/2020 | 1.09 | 1.01 | 1.04 | 6,920,575 | 1,826 | 6,568,851 |
| 01/07/2020 | 1.02 | 0.94 | 1.00 | 175,237 | 208 | 177,644 |
| 01/06/2020 | 1.04 | 0.96 | 0.96 | 172,965 | 122 | 175,672 |
| 10/05/2020 | 0.99 | 0.94 | 0.99 | 28,493 | 36 | 29,292 |
| 01/03/2020 | 1.05 | 0.98 | 0.98 | 78,546 | 74 | 76,339 |
| 02/02/2020 | 1.10 | 1.04 | 1.05 | 203,108 | 191 | 191,843 |
| 02/01/2020 | 1.12 | 1.03 | 1.08 | 168,038 | 175 | 155,000 |
| 01/12/2019 | 1.05 | 1.01 | 1.02 | 149,462 | 171 | 145,589 |
| 03/11/2019 | 1.12 | 1.00 | 1.02 | 1,266,866 | 595 | 1,244,562 |
| 01/10/2019 | 1.12 | 1.05 | 1.06 | 21,889 | 27 | 20,572 |
| 01/09/2019 | 1.13 | 1.05 | 1.06 | 61,444 | 63 | 56,107 |
| 01/08/2019 | 1.14 | 1.10 | 1.13 | 46,353 | 44 | 41,906 |
| 01/07/2019 | 1.14 | 1.10 | 1.12 | 55,130 | 64 | 49,247 |
| 02/06/2019 | 1.11 | 1.02 | 1.11 | 29,076 | 59 | 27,109 |
| 01/05/2019 | 1.05 | 1.01 | 1.02 | 20,314 | 45 | 19,852 |
| 01/04/2019 | 1.13 | 1.00 | 1.04 | 77,180 | 100 | 70,832 |