التأمين الاسلامية أسعار تاريخية
مؤشر الأداء 19/06/2019
السوق الأول
أعلى سعر 1.05
سعر الإغلاق السابق 1.07
عدد العقود المنفذة 5
القطاعالتأمين
ادنى سعر 1.05
سعر الإفتتاح 1.05
عدد الأسهم 2,000
Div5.71
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 1.05
معدل السعر 1.05
P/E14.13
حجم التداول 2,100
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/06/2019 | 1.05 | 1.05 | 1.05 | 2,100 | 5 | 2,000 |
| 17/06/2019 | 1.07 | 1.06 | 1.07 | 766 | 2 | 718 |
| 16/06/2019 | 1.06 | 1.06 | 1.06 | 1,310 | 3 | 1,236 |
| 11/06/2019 | 1.05 | 1.04 | 1.04 | 1,706 | 11 | 1,630 |
| 10/06/2019 | 1.02 | 1.02 | 1.02 | 2,040 | 2 | 2,000 |
| 30/05/2019 | 1.02 | 1.02 | 1.02 | 2,040 | 2 | 2,000 |
| 28/05/2019 | 1.02 | 1.01 | 1.02 | 2,668 | 6 | 2,625 |
| 27/05/2019 | 1.03 | 1.03 | 1.03 | 1,030 | 1 | 1,000 |
| 23/05/2019 | 1.03 | 1.03 | 1.03 | 670 | 3 | 650 |
| 21/05/2019 | 1.03 | 1.02 | 1.02 | 3,080 | 6 | 3,010 |
| 20/05/2019 | 1.03 | 1.03 | 1.03 | 52 | 1 | 50 |
| 19/05/2019 | 1.03 | 1.03 | 1.03 | 2,307 | 4 | 2,240 |
| 16/05/2019 | 1.02 | 1.02 | 1.02 | 1,632 | 4 | 1,600 |
| 15/05/2019 | 1.02 | 1.02 | 1.02 | 1,224 | 4 | 1,200 |
| 14/05/2019 | 1.02 | 1.02 | 1.02 | 2,040 | 4 | 2,000 |
| 13/05/2019 | 1.05 | 1.02 | 1.05 | 2,321 | 5 | 2,270 |
| 12/05/2019 | 1.02 | 1.02 | 1.02 | 235 | 1 | 230 |
| 05/05/2019 | 1.04 | 1.04 | 1.04 | 808 | 3 | 777 |
| 01/05/2019 | 1.04 | 1.04 | 1.04 | 208 | 1 | 200 |
| 30/04/2019 | 1.04 | 1.03 | 1.04 | 2,268 | 4 | 2,200 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/06/2019 | 1.05 | 1.02 | 1.04 | 3,746 | 13 | 3,630 |
| 26/05/2019 | 1.03 | 1.01 | 1.02 | 5,738 | 9 | 5,625 |
| 19/05/2019 | 1.03 | 1.02 | 1.03 | 6,109 | 14 | 5,950 |
| 12/05/2019 | 1.05 | 1.02 | 1.02 | 7,452 | 18 | 7,300 |
| 05/05/2019 | 1.04 | 1.04 | 1.04 | 808 | 3 | 777 |
| 28/04/2019 | 1.04 | 1.03 | 1.04 | 2,847 | 7 | 2,760 |
| 21/04/2019 | 1.04 | 1.00 | 1.00 | 19,431 | 32 | 18,993 |
| 14/04/2019 | 1.12 | 1.02 | 1.02 | 4,573 | 13 | 4,204 |
| 07/04/2019 | 1.13 | 1.12 | 1.12 | 47,835 | 42 | 42,672 |
| 31/03/2019 | 1.13 | 1.09 | 1.12 | 5,281 | 9 | 4,769 |
| 24/03/2019 | 1.11 | 1.09 | 1.09 | 16,809 | 20 | 15,288 |
| 17/03/2019 | 1.10 | 1.09 | 1.10 | 16,993 | 19 | 15,470 |
| 10/03/2019 | 1.11 | 1.09 | 1.09 | 454,641 | 21 | 413,259 |
| 03/03/2019 | 1.13 | 1.10 | 1.10 | 25,668 | 33 | 23,074 |
| 24/02/2019 | 1.13 | 1.12 | 1.13 | 11,987 | 31 | 10,613 |
| 17/02/2019 | 1.14 | 1.13 | 1.14 | 10,744 | 23 | 9,476 |
| 10/02/2019 | 1.20 | 1.13 | 1.13 | 23,618 | 35 | 20,350 |
| 03/02/2019 | 1.21 | 1.16 | 1.21 | 23,792 | 39 | 20,119 |
| 27/01/2019 | 1.18 | 1.16 | 1.16 | 2,032 | 5 | 1,750 |
| 20/01/2019 | 1.20 | 1.13 | 1.20 | 13,551 | 28 | 11,533 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/03/2019 | 1.13 | 1.09 | 1.09 | 516,691 | 95 | 469,457 |
| 03/02/2019 | 1.21 | 1.12 | 1.13 | 70,141 | 128 | 60,558 |
| 02/01/2019 | 1.20 | 1.11 | 1.16 | 25,428 | 57 | 21,950 |
| 02/12/2018 | 1.18 | 1.10 | 1.13 | 185,039 | 74 | 164,089 |
| 01/11/2018 | 1.25 | 1.13 | 1.13 | 81,313 | 100 | 67,937 |
| 01/10/2018 | 1.29 | 1.24 | 1.24 | 50,275 | 53 | 39,970 |
| 02/09/2018 | 1.29 | 1.24 | 1.28 | 26,971 | 46 | 21,455 |
| 01/08/2018 | 1.33 | 1.24 | 1.28 | 28,591 | 72 | 22,444 |
| 01/07/2018 | 1.28 | 1.24 | 1.24 | 36,809 | 45 | 29,196 |
| 03/06/2018 | 1.29 | 1.26 | 1.28 | 37,849 | 51 | 29,646 |
| 02/05/2018 | 1.33 | 1.25 | 1.28 | 53,172 | 73 | 41,726 |
| 01/04/2018 | 1.39 | 1.27 | 1.32 | 27,846 | 55 | 20,662 |
| 01/03/2018 | 1.38 | 1.35 | 1.36 | 53,874 | 48 | 39,563 |
| 01/02/2018 | 1.42 | 1.36 | 1.41 | 178,854 | 120 | 127,468 |
| 02/01/2018 | 1.39 | 1.34 | 1.37 | 44,295 | 73 | 32,332 |
| 03/12/2017 | 1.36 | 1.29 | 1.36 | 156,013 | 214 | 119,190 |
| 01/11/2017 | 1.34 | 1.29 | 1.29 | 169,690 | 153 | 130,050 |
| 01/10/2017 | 1.37 | 1.33 | 1.33 | 86,652 | 144 | 64,211 |