مصانع الاتحاد لانتاج التبغ والسجائر أسعار تاريخية
مؤشر الأداء 11/03/2026
السوق الثاني
أعلى سعر 0.10
سعر الإغلاق السابق 0.09
عدد العقود المنفذة 7
القطاعالتبغ والسجائر
ادنى سعر 0.09
سعر الإفتتاح 0.09
عدد الأسهم 4,476
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.10
معدل السعر 0.09
P/EN
حجم التداول 403
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/08/2024 | 0.26 | 0.26 | 0.26 | 4,202 | 12 | 16,163 |
| 18/08/2024 | 0.28 | 0.27 | 0.27 | 33,527 | 46 | 123,993 |
| 15/08/2024 | 0.28 | 0.26 | 0.28 | 160,249 | 126 | 614,362 |
| 30/07/2024 | 0.27 | 0.27 | 0.27 | 109 | 5 | 403 |
| 29/07/2024 | 0.28 | 0.28 | 0.28 | 1,498 | 6 | 5,351 |
| 28/07/2024 | 0.29 | 0.29 | 0.29 | 1,914 | 4 | 6,600 |
| 25/07/2024 | 0.30 | 0.29 | 0.30 | 20,062 | 58 | 69,164 |
| 24/07/2024 | 0.30 | 0.30 | 0.30 | 6,449 | 30 | 21,498 |
| 23/07/2024 | 0.31 | 0.30 | 0.31 | 15,682 | 52 | 52,263 |
| 22/07/2024 | 0.32 | 0.31 | 0.31 | 8,741 | 27 | 28,198 |
| 21/07/2024 | 0.32 | 0.31 | 0.32 | 4,960 | 47 | 15,953 |
| 18/07/2024 | 0.32 | 0.31 | 0.32 | 32,824 | 84 | 105,423 |
| 17/07/2024 | 0.32 | 0.31 | 0.32 | 33,616 | 96 | 105,724 |
| 16/07/2024 | 0.31 | 0.30 | 0.31 | 44,881 | 38 | 149,584 |
| 15/07/2024 | 0.32 | 0.31 | 0.31 | 7,960 | 38 | 25,639 |
| 14/07/2024 | 0.32 | 0.31 | 0.32 | 39,953 | 66 | 126,381 |
| 11/07/2024 | 0.31 | 0.31 | 0.31 | 13,437 | 29 | 43,346 |
| 10/07/2024 | 0.33 | 0.32 | 0.32 | 14,775 | 50 | 46,172 |
| 09/07/2024 | 0.34 | 0.33 | 0.33 | 6,068 | 20 | 18,375 |
| 08/07/2024 | 0.34 | 0.32 | 0.34 | 16,892 | 31 | 51,226 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/02/2021 | 1.78 | 1.64 | 1.70 | 888,722 | 276 | 520,832 |
| 14/02/2021 | 1.85 | 1.75 | 1.81 | 1,154,523 | 235 | 635,114 |
| 07/02/2021 | 1.91 | 1.80 | 1.86 | 805,883 | 244 | 431,104 |
| 31/01/2021 | 1.93 | 1.81 | 1.87 | 784,745 | 214 | 421,901 |
| 24/01/2021 | 2.00 | 1.78 | 1.95 | 2,951,267 | 875 | 1,534,295 |
| 17/01/2021 | 1.82 | 1.64 | 1.81 | 1,761,610 | 474 | 1,005,440 |
| 10/01/2021 | 1.83 | 1.62 | 1.64 | 806,826 | 225 | 466,962 |
| 03/01/2021 | 1.88 | 1.62 | 1.84 | 3,444,874 | 773 | 1,936,334 |
| 27/12/2020 | 1.67 | 1.56 | 1.65 | 1,233,815 | 305 | 755,141 |
| 20/12/2020 | 1.70 | 1.52 | 1.62 | 1,189,253 | 301 | 745,071 |
| 13/12/2020 | 1.77 | 1.65 | 1.71 | 1,684,732 | 562 | 983,901 |
| 06/12/2020 | 1.64 | 1.47 | 1.64 | 2,031,036 | 596 | 1,297,868 |
| 29/11/2020 | 1.58 | 1.30 | 1.58 | 1,641,742 | 700 | 1,158,095 |
| 22/11/2020 | 1.32 | 1.25 | 1.30 | 1,686,495 | 217 | 1,298,553 |
| 15/11/2020 | 1.33 | 1.21 | 1.31 | 1,549,722 | 301 | 1,232,250 |
| 08/11/2020 | 1.26 | 1.23 | 1.25 | 672,459 | 65 | 540,600 |
| 01/11/2020 | 1.31 | 1.23 | 1.26 | 2,661,366 | 162 | 2,076,538 |
| 25/10/2020 | 1.34 | 1.29 | 1.32 | 901,216 | 133 | 687,264 |
| 18/10/2020 | 1.44 | 1.30 | 1.31 | 1,609,880 | 280 | 1,191,505 |
| 11/10/2020 | 1.41 | 1.20 | 1.41 | 2,323,482 | 685 | 1,782,145 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/01/2007 | 6.18 | 5.71 | 6.08 | 308,162 | 133 | 51,549 |
| 03/12/2006 | 6.13 | 5.50 | 5.95 | 1,048,831 | 205 | 179,281 |
| 01/11/2006 | 6.40 | 5.80 | 5.98 | 11,518,531 | 184 | 1,951,147 |
| 01/10/2006 | 6.60 | 6.30 | 6.41 | 682,223 | 153 | 106,963 |
| 03/09/2006 | 6.80 | 6.20 | 6.59 | 2,373,133 | 347 | 359,710 |
| 01/08/2006 | 6.80 | 6.20 | 6.55 | 887,918 | 327 | 135,871 |
| 02/07/2006 | 7.12 | 5.87 | 6.51 | 1,912,992 | 527 | 291,543 |
| 01/06/2006 | 7.55 | 6.10 | 7.22 | 1,491,390 | 570 | 219,681 |
| 01/05/2006 | 8.73 | 7.30 | 7.55 | 6,709,202 | 985 | 831,323 |
| 02/04/2006 | 7.86 | 7.01 | 7.42 | 3,587,666 | 639 | 474,781 |
| 01/03/2006 | 7.82 | 6.08 | 7.50 | 6,375,391 | 1,159 | 905,414 |
| 01/02/2006 | 9.29 | 6.70 | 7.38 | 3,636,440 | 947 | 465,030 |
| 02/01/2006 | 10.20 | 8.14 | 8.84 | 5,180,691 | 795 | 541,936 |