مصانع الكابلات المتحدة أسعار تاريخية

مؤشر الأداء 19/01/2021
السوق الثاني
أعلى سعر 0.44
سعر الإغلاق السابق 0.43
عدد العقود المنفذة 38
القطاعالصناعات الكهربائيه
ادنى سعر 0.43
سعر الإفتتاح 0.43
عدد الأسهم 163,140
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.44
معدل السعر 0.43
P/EN
حجم التداول 70,173
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
19/01/2021 | 0.44 | 0.43 | 0.44 | 70,173 | 38 | 163,140 |
18/01/2021 | 0.43 | 0.41 | 0.43 | 38,823 | 71 | 92,453 |
17/01/2021 | 0.42 | 0.40 | 0.42 | 38,219 | 57 | 93,956 |
14/01/2021 | 0.42 | 0.40 | 0.41 | 15,729 | 41 | 38,575 |
13/01/2021 | 0.42 | 0.40 | 0.42 | 35,575 | 63 | 86,680 |
12/01/2021 | 0.42 | 0.40 | 0.42 | 33,321 | 61 | 81,553 |
11/01/2021 | 0.42 | 0.42 | 0.42 | 197,063 | 126 | 469,197 |
10/01/2021 | 0.40 | 0.38 | 0.40 | 230,431 | 145 | 582,933 |
07/01/2021 | 0.39 | 0.38 | 0.39 | 2,269 | 6 | 5,963 |
06/01/2021 | 0.39 | 0.38 | 0.39 | 4,126 | 16 | 10,843 |
05/01/2021 | 0.39 | 0.38 | 0.39 | 5,041 | 14 | 13,060 |
04/01/2021 | 0.39 | 0.38 | 0.39 | 4,219 | 7 | 11,100 |
03/01/2021 | 0.39 | 0.38 | 0.39 | 3,155 | 7 | 8,300 |
31/12/2020 | 0.39 | 0.38 | 0.39 | 4,827 | 8 | 12,700 |
30/12/2020 | 0.38 | 0.38 | 0.38 | 1,524 | 7 | 4,010 |
29/12/2020 | 0.39 | 0.38 | 0.39 | 7,609 | 15 | 19,950 |
28/12/2020 | 0.39 | 0.38 | 0.39 | 7,905 | 21 | 20,790 |
27/12/2020 | 0.39 | 0.38 | 0.39 | 5,087 | 14 | 13,377 |
24/12/2020 | 0.39 | 0.38 | 0.39 | 2,548 | 8 | 6,700 |
23/12/2020 | 0.40 | 0.38 | 0.39 | 41,894 | 29 | 109,600 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
10/01/2021 | 0.42 | 0.38 | 0.41 | 512,118 | 436 | 1,258,938 |
03/01/2021 | 0.39 | 0.38 | 0.39 | 18,810 | 50 | 49,266 |
27/12/2020 | 0.39 | 0.38 | 0.39 | 26,951 | 65 | 70,827 |
20/12/2020 | 0.40 | 0.38 | 0.39 | 168,914 | 114 | 435,426 |
13/12/2020 | 0.39 | 0.38 | 0.39 | 8,582 | 20 | 22,301 |
06/12/2020 | 0.39 | 0.38 | 0.39 | 15,817 | 24 | 41,520 |
29/11/2020 | 0.39 | 0.38 | 0.39 | 18,414 | 52 | 48,225 |
22/11/2020 | 0.39 | 0.38 | 0.39 | 20,357 | 63 | 53,557 |
15/11/2020 | 0.39 | 0.37 | 0.39 | 18,929 | 56 | 50,197 |
08/11/2020 | 0.38 | 0.37 | 0.38 | 6,744 | 15 | 18,207 |
01/11/2020 | 0.38 | 0.37 | 0.38 | 12,633 | 36 | 34,066 |
25/10/2020 | 0.39 | 0.38 | 0.39 | 25,219 | 58 | 66,220 |
18/10/2020 | 0.40 | 0.38 | 0.39 | 73,205 | 142 | 190,803 |
11/10/2020 | 0.41 | 0.38 | 0.41 | 62,449 | 121 | 157,624 |
04/10/2020 | 0.40 | 0.38 | 0.40 | 46,641 | 85 | 119,803 |
27/09/2020 | 0.41 | 0.38 | 0.40 | 56,684 | 117 | 143,739 |
20/09/2020 | 0.43 | 0.39 | 0.40 | 144,617 | 207 | 357,045 |
13/09/2020 | 0.45 | 0.39 | 0.41 | 211,695 | 229 | 500,519 |
06/09/2020 | 0.43 | 0.37 | 0.42 | 153,118 | 206 | 378,482 |
30/08/2020 | 0.38 | 0.35 | 0.38 | 53,868 | 96 | 149,426 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2020 | 0.40 | 0.38 | 0.39 | 232,882 | 264 | 603,049 |
01/11/2020 | 0.39 | 0.37 | 0.39 | 64,458 | 181 | 171,277 |
01/10/2020 | 0.41 | 0.38 | 0.39 | 207,613 | 407 | 534,700 |
01/09/2020 | 0.45 | 0.35 | 0.40 | 616,799 | 839 | 1,520,161 |
04/08/2020 | 0.37 | 0.35 | 0.36 | 160,649 | 117 | 458,801 |
01/07/2020 | 0.37 | 0.35 | 0.36 | 82,186 | 186 | 230,875 |
01/06/2020 | 0.37 | 0.35 | 0.36 | 55,602 | 100 | 155,628 |
10/05/2020 | 0.37 | 0.34 | 0.37 | 16,713 | 29 | 48,200 |
01/03/2020 | 0.37 | 0.35 | 0.37 | 110,261 | 195 | 309,317 |
02/02/2020 | 0.39 | 0.36 | 0.37 | 200,407 | 303 | 546,091 |
02/01/2020 | 0.39 | 0.37 | 0.38 | 168,984 | 147 | 455,743 |
01/12/2019 | 0.38 | 0.36 | 0.38 | 266,442 | 181 | 721,981 |
03/11/2019 | 0.38 | 0.35 | 0.38 | 313,442 | 331 | 860,706 |
01/10/2019 | 0.50 | 0.36 | 0.38 | 1,136,385 | 931 | 2,661,599 |
01/09/2019 | 0.36 | 0.34 | 0.36 | 84,028 | 150 | 240,939 |
01/08/2019 | 0.38 | 0.35 | 0.36 | 50,793 | 108 | 141,774 |
01/07/2019 | 0.41 | 0.36 | 0.38 | 422,150 | 446 | 1,077,872 |
02/06/2019 | 0.39 | 0.34 | 0.38 | 356,871 | 343 | 953,576 |
01/05/2019 | 0.35 | 0.33 | 0.35 | 169,262 | 121 | 499,978 |
01/04/2019 | 0.35 | 0.34 | 0.35 | 109,617 | 132 | 322,288 |