داركم اللاستثمار أسعار تاريخية
مؤشر الأداء 02/04/2019
السوق سوق غير المدرج
أعلى سعر 0.54
سعر الإغلاق السابق 0.60
عدد العقود المنفذة 1
القطاعالخدمات الماليه المتنوعة
ادنى سعر 0.54
سعر الإفتتاح 0.54
عدد الأسهم 94
Div0.00
التغير عن سعر الإغلاق السابق -0.06
سعر الإغلاق 0.54
معدل السعر 0.54
P/EN
حجم التداول 51
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/04/2019 | 0.54 | 0.54 | 0.54 | 51 | 1 | 94 |
| 19/02/2019 | 0.60 | 0.60 | 0.60 | 51,000 | 6 | 85,000 |
| 17/02/2019 | 0.61 | 0.51 | 0.61 | 21,901 | 14 | 37,000 |
| 16/10/2018 | 0.56 | 0.56 | 0.56 | 50,960 | 2 | 91,000 |
| 10/10/2018 | 0.59 | 0.59 | 0.59 | 118 | 2 | 200 |
| 03/07/2018 | 0.65 | 0.64 | 0.65 | 2,315 | 5 | 3,600 |
| 28/06/2018 | 0.63 | 0.61 | 0.63 | 9,832 | 13 | 15,735 |
| 27/05/2018 | 0.63 | 0.54 | 0.63 | 2,914 | 2 | 4,647 |
| 21/05/2018 | 0.60 | 0.60 | 0.60 | 600 | 1 | 1,000 |
| 10/05/2018 | 0.66 | 0.65 | 0.66 | 5,071 | 2 | 7,800 |
| 17/04/2018 | 0.68 | 0.62 | 0.68 | 34,196 | 5 | 50,332 |
| 16/04/2018 | 0.64 | 0.64 | 0.64 | 2,540 | 3 | 3,969 |
| 12/04/2018 | 0.68 | 0.67 | 0.68 | 10,052 | 2 | 15,000 |
| 11/04/2018 | 0.68 | 0.67 | 0.68 | 33,578 | 4 | 50,100 |
| 08/04/2018 | 0.69 | 0.68 | 0.69 | 3,064 | 3 | 4,500 |
| 02/04/2018 | 0.68 | 0.67 | 0.68 | 2,231 | 2 | 3,315 |
| 28/03/2018 | 0.66 | 0.65 | 0.66 | 4,429 | 6 | 6,800 |
| 27/03/2018 | 0.62 | 0.62 | 0.62 | 1,635 | 6 | 2,637 |
| 22/03/2018 | 0.68 | 0.65 | 0.68 | 6,563 | 3 | 9,800 |
| 21/03/2018 | 0.62 | 0.62 | 0.62 | 5,270 | 3 | 8,500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/02/2019 | 0.61 | 0.51 | 0.60 | 72,901 | 20 | 122,000 |
| 14/10/2018 | 0.56 | 0.56 | 0.56 | 50,960 | 2 | 91,000 |
| 07/10/2018 | 0.59 | 0.59 | 0.59 | 118 | 2 | 200 |
| 01/07/2018 | 0.65 | 0.64 | 0.65 | 2,315 | 5 | 3,600 |
| 24/06/2018 | 0.63 | 0.61 | 0.63 | 9,832 | 13 | 15,735 |
| 27/05/2018 | 0.63 | 0.54 | 0.63 | 2,914 | 2 | 4,647 |
| 20/05/2018 | 0.60 | 0.60 | 0.60 | 600 | 1 | 1,000 |
| 06/05/2018 | 0.66 | 0.65 | 0.66 | 5,071 | 2 | 7,800 |
| 15/04/2018 | 0.68 | 0.62 | 0.68 | 36,736 | 8 | 54,301 |
| 08/04/2018 | 0.69 | 0.67 | 0.68 | 46,694 | 9 | 69,600 |
| 01/04/2018 | 0.68 | 0.67 | 0.68 | 2,231 | 2 | 3,315 |
| 25/03/2018 | 0.66 | 0.62 | 0.66 | 6,064 | 12 | 9,437 |
| 18/03/2018 | 0.69 | 0.62 | 0.68 | 15,348 | 8 | 23,400 |
| 11/03/2018 | 0.72 | 0.62 | 0.72 | 133,994 | 34 | 199,162 |
| 04/03/2018 | 0.65 | 0.65 | 0.65 | 3,543 | 3 | 5,450 |
| 25/02/2018 | 0.69 | 0.63 | 0.69 | 7,792 | 4 | 11,416 |
| 18/02/2018 | 0.70 | 0.68 | 0.70 | 61,642 | 19 | 88,284 |
| 11/02/2018 | 0.71 | 0.67 | 0.71 | 86,336 | 34 | 124,802 |
| 04/02/2018 | 0.69 | 0.67 | 0.69 | 67,695 | 28 | 99,670 |
| 28/01/2018 | 0.67 | 0.60 | 0.67 | 83,590 | 60 | 129,868 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/02/2019 | 0.61 | 0.51 | 0.60 | 72,901 | 20 | 122,000 |
| 01/10/2018 | 0.59 | 0.56 | 0.56 | 51,078 | 4 | 91,200 |
| 01/07/2018 | 0.65 | 0.64 | 0.65 | 2,315 | 5 | 3,600 |
| 03/06/2018 | 0.63 | 0.61 | 0.63 | 9,832 | 13 | 15,735 |
| 02/05/2018 | 0.66 | 0.54 | 0.63 | 8,585 | 5 | 13,447 |
| 01/04/2018 | 0.69 | 0.62 | 0.68 | 85,661 | 19 | 127,216 |
| 01/03/2018 | 0.72 | 0.62 | 0.66 | 165,504 | 59 | 246,949 |
| 01/02/2018 | 0.71 | 0.63 | 0.69 | 251,301 | 110 | 366,372 |
| 02/01/2018 | 0.66 | 0.57 | 0.66 | 309,184 | 49 | 533,940 |
| 03/12/2017 | 0.60 | 0.59 | 0.60 | 5,778 | 6 | 9,782 |
| 01/11/2017 | 0.31 | 0.27 | 0.30 | 192,894 | 48 | 644,471 |
| 01/10/2017 | 0.31 | 0.27 | 0.31 | 347,263 | 32 | 1,194,055 |
| 05/09/2017 | 0.30 | 0.27 | 0.30 | 27,539 | 27 | 95,701 |
| 01/08/2017 | 0.28 | 0.24 | 0.28 | 71,096 | 39 | 265,040 |
| 02/07/2017 | 0.30 | 0.23 | 0.30 | 60,720 | 54 | 223,106 |
| 01/06/2017 | 0.27 | 0.22 | 0.25 | 34,102 | 28 | 136,340 |
| 01/05/2017 | 0.27 | 0.22 | 0.27 | 12,376 | 16 | 51,075 |
| 02/04/2017 | 0.26 | 0.19 | 0.22 | 39,797 | 28 | 159,343 |