الامين للاستثمار أسعار تاريخية
مؤشر الأداء 24/11/2020
السوق
أعلى سعر 2.39
سعر الإغلاق السابق 2.33
عدد العقود المنفذة 9
القطاعالخدمات المالية المتنوعة
ادنى سعر 2.30
سعر الإفتتاح 2.39
عدد الأسهم 1,935
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 2.34
معدل السعر 2.32
P/EN
حجم التداول 4,483
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
05/10/2020 | 2.27 | 2.22 | 2.27 | 691 | 3 | 310 |
04/10/2020 | 2.27 | 2.22 | 2.27 | 782 | 2 | 350 |
01/10/2020 | 2.28 | 2.20 | 2.25 | 1,493 | 4 | 670 |
27/09/2020 | 2.36 | 2.24 | 2.25 | 3,892 | 8 | 1,700 |
24/09/2020 | 2.26 | 2.25 | 2.25 | 5,409 | 2 | 2,395 |
23/09/2020 | 2.27 | 2.27 | 2.27 | 454 | 1 | 200 |
22/09/2020 | 2.27 | 2.21 | 2.21 | 1,695 | 6 | 760 |
21/09/2020 | 2.28 | 2.22 | 2.22 | 1,011 | 2 | 450 |
17/09/2020 | 2.27 | 2.22 | 2.23 | 2,909 | 7 | 1,300 |
16/09/2020 | 2.29 | 2.27 | 2.27 | 1,252 | 2 | 551 |
15/09/2020 | 2.28 | 2.25 | 2.25 | 2,940 | 4 | 1,300 |
14/09/2020 | 2.29 | 2.25 | 2.27 | 5,418 | 8 | 2,405 |
13/09/2020 | 2.24 | 2.23 | 2.24 | 245 | 2 | 110 |
10/09/2020 | 2.23 | 2.21 | 2.23 | 886 | 2 | 400 |
09/09/2020 | 2.25 | 2.19 | 2.23 | 8,662 | 14 | 3,920 |
08/09/2020 | 2.19 | 2.15 | 2.19 | 913 | 5 | 420 |
07/09/2020 | 2.19 | 2.16 | 2.19 | 381 | 3 | 175 |
06/09/2020 | 2.19 | 2.14 | 2.19 | 325 | 3 | 150 |
03/09/2020 | 2.21 | 2.13 | 2.21 | 4,425 | 8 | 2,050 |
02/09/2020 | 2.20 | 2.13 | 2.20 | 8,585 | 11 | 4,005 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
28/06/2020 | 2.25 | 2.11 | 2.24 | 8,139 | 38 | 3,794 |
21/06/2020 | 2.15 | 2.05 | 2.14 | 18,014 | 39 | 8,683 |
14/06/2020 | 2.12 | 2.03 | 2.12 | 20,546 | 29 | 9,815 |
07/06/2020 | 2.21 | 2.15 | 2.21 | 2,691 | 5 | 1,250 |
31/05/2020 | 2.21 | 2.09 | 2.21 | 5,324 | 9 | 2,536 |
26/05/2020 | 2.15 | 2.09 | 2.09 | 6,217 | 13 | 2,935 |
17/05/2020 | 2.19 | 2.10 | 2.18 | 2,972 | 5 | 1,400 |
10/05/2020 | 2.15 | 2.11 | 2.15 | 2,134 | 7 | 1,011 |
15/03/2020 | 2.16 | 2.01 | 2.16 | 4,909 | 8 | 2,390 |
08/03/2020 | 2.25 | 2.05 | 2.10 | 13,950 | 36 | 6,687 |
01/03/2020 | 2.33 | 2.15 | 2.26 | 10,807 | 23 | 4,929 |
23/02/2020 | 2.23 | 2.00 | 2.23 | 46,915 | 92 | 22,429 |
16/02/2020 | 2.30 | 1.99 | 2.03 | 177,089 | 215 | 86,318 |
09/02/2020 | 2.33 | 2.07 | 2.33 | 182,889 | 175 | 84,461 |
02/02/2020 | 1.98 | 1.64 | 1.98 | 17,288 | 19 | 9,039 |
26/01/2020 | 1.57 | 1.57 | 1.57 | 2,008 | 2 | 1,279 |
12/01/2020 | 1.05 | 1.01 | 1.05 | 131,457 | 87 | 127,832 |
05/01/2020 | 1.06 | 1.01 | 1.03 | 86,269 | 92 | 84,302 |
29/12/2019 | 1.05 | 1.00 | 1.02 | 47,873 | 42 | 47,203 |
22/12/2019 | 1.01 | 0.98 | 1.01 | 100,408 | 32 | 100,633 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/02/2019 | 0.70 | 0.64 | 0.68 | 175,007 | 353 | 259,642 |
02/01/2019 | 0.67 | 0.55 | 0.65 | 178,740 | 216 | 284,848 |
02/12/2018 | 0.58 | 0.52 | 0.56 | 63,719 | 60 | 116,315 |
01/11/2018 | 0.59 | 0.55 | 0.55 | 15,793 | 62 | 27,998 |
01/10/2018 | 0.62 | 0.57 | 0.59 | 74,355 | 119 | 124,626 |
02/09/2018 | 0.65 | 0.58 | 0.60 | 81,932 | 154 | 133,515 |
01/08/2018 | 0.60 | 0.54 | 0.58 | 20,511 | 79 | 36,010 |
01/07/2018 | 0.59 | 0.54 | 0.55 | 26,265 | 69 | 46,388 |
03/06/2018 | 0.60 | 0.59 | 0.60 | 209,333 | 36 | 351,473 |
02/05/2018 | 0.62 | 0.59 | 0.61 | 55,491 | 77 | 92,001 |
01/04/2018 | 0.64 | 0.60 | 0.61 | 61,546 | 127 | 99,914 |
01/03/2018 | 0.63 | 0.60 | 0.61 | 62,155 | 126 | 100,305 |
01/02/2018 | 0.68 | 0.61 | 0.63 | 109,969 | 228 | 170,835 |
02/01/2018 | 0.67 | 0.65 | 0.67 | 55,925 | 91 | 84,264 |
03/12/2017 | 0.69 | 0.64 | 0.64 | 132,897 | 198 | 201,018 |
01/11/2017 | 0.70 | 0.66 | 0.67 | 197,566 | 263 | 292,830 |
01/10/2017 | 0.73 | 0.69 | 0.70 | 356,213 | 453 | 505,802 |
05/09/2017 | 0.77 | 0.72 | 0.73 | 667,290 | 725 | 902,106 |
01/08/2017 | 0.74 | 0.67 | 0.73 | 512,597 | 561 | 714,602 |
02/07/2017 | 0.70 | 0.67 | 0.67 | 131,681 | 157 | 192,703 |