الاراضي المقدسة للتأمين أسعار تاريخية
مؤشر الأداء 03/01/2017
السوق
أعلى سعر 0.58
سعر الإغلاق السابق 0.58
عدد العقود المنفذة 2
القطاعالتأمين
ادنى سعر 0.58
سعر الإفتتاح 0.58
عدد الأسهم 1,781
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.58
معدل السعر 0.58
P/EN
حجم التداول 1,033
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
13/04/2014 | 0.61 | 0.61 | 0.61 | 195 | 1 | 320 |
07/04/2014 | 0.61 | 0.61 | 0.61 | 122 | 1 | 200 |
06/04/2014 | 0.64 | 0.58 | 0.64 | 3,540 | 2 | 6,000 |
27/03/2014 | 0.67 | 0.67 | 0.67 | 168 | 1 | 250 |
25/03/2014 | 0.69 | 0.68 | 0.68 | 2,729 | 6 | 3,961 |
24/03/2014 | 0.66 | 0.63 | 0.66 | 108,381 | 19 | 167,200 |
09/03/2014 | 0.63 | 0.62 | 0.63 | 37,209 | 2 | 60,000 |
04/03/2014 | 0.62 | 0.62 | 0.62 | 3,100 | 2 | 5,000 |
23/02/2014 | 0.63 | 0.62 | 0.63 | 3,127 | 3 | 5,000 |
20/02/2014 | 0.62 | 0.62 | 0.62 | 1,674 | 3 | 2,700 |
02/02/2014 | 0.60 | 0.60 | 0.60 | 3,900 | 1 | 6,500 |
21/01/2014 | 0.62 | 0.62 | 0.62 | 620 | 1 | 1,000 |
16/01/2014 | 0.62 | 0.62 | 0.62 | 1,240 | 1 | 2,000 |
15/01/2014 | 0.62 | 0.62 | 0.62 | 6,510 | 2 | 10,500 |
07/01/2014 | 0.62 | 0.62 | 0.62 | 6,200 | 1 | 10,000 |
26/11/2013 | 0.60 | 0.60 | 0.60 | 5,100 | 4 | 8,500 |
25/11/2013 | 0.63 | 0.63 | 0.63 | 315 | 2 | 500 |
24/11/2013 | 0.63 | 0.60 | 0.60 | 930 | 2 | 1,500 |
21/11/2013 | 0.61 | 0.61 | 0.61 | 610 | 1 | 1,000 |
20/11/2013 | 0.60 | 0.60 | 0.60 | 612 | 2 | 1,020 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
24/11/2013 | 0.63 | 0.60 | 0.60 | 6,345 | 8 | 10,500 |
17/11/2013 | 0.63 | 0.60 | 0.61 | 8,923 | 5 | 14,244 |
10/11/2013 | 0.63 | 0.63 | 0.63 | 662 | 2 | 1,050 |
20/10/2013 | 0.66 | 0.60 | 0.66 | 7,878 | 10 | 12,525 |
29/09/2013 | 0.61 | 0.55 | 0.60 | 96,681 | 7 | 162,057 |
08/09/2013 | 0.57 | 0.57 | 0.57 | 6,797 | 3 | 11,924 |
25/08/2013 | 0.59 | 0.57 | 0.59 | 1,425 | 2 | 2,430 |
21/07/2013 | 0.60 | 0.60 | 0.60 | 2,359 | 3 | 3,932 |
14/07/2013 | 0.63 | 0.60 | 0.60 | 1,502 | 6 | 2,500 |
07/07/2013 | 0.63 | 0.63 | 0.63 | 186 | 1 | 295 |
30/06/2013 | 0.69 | 0.60 | 0.60 | 65 | 2 | 100 |
05/05/2013 | 0.69 | 0.67 | 0.68 | 9,038 | 5 | 13,415 |
21/04/2013 | 0.68 | 0.68 | 0.68 | 68 | 1 | 100 |
07/04/2013 | 0.69 | 0.68 | 0.68 | 1,506 | 2 | 2,213 |
31/03/2013 | 0.69 | 0.65 | 0.69 | 1,882 | 4 | 2,776 |
17/03/2013 | 0.68 | 0.68 | 0.68 | 9,520 | 1 | 14,000 |
10/02/2013 | 0.69 | 0.69 | 0.69 | 297 | 1 | 430 |
27/01/2013 | 0.65 | 0.63 | 0.65 | 7,401 | 3 | 11,430 |
13/01/2013 | 0.69 | 0.69 | 0.69 | 678 | 2 | 983 |
30/12/2012 | 0.69 | 0.69 | 0.69 | 7,245 | 3 | 10,500 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/02/2012 | 0.92 | 0.88 | 0.88 | 4,849 | 5 | 5,400 |
02/10/2011 | 0.95 | 0.95 | 0.95 | 23,750 | 1 | 25,000 |
02/05/2011 | 0.98 | 0.98 | 0.98 | 2,326 | 2 | 2,373 |
03/04/2011 | 0.98 | 0.94 | 0.98 | 934 | 5 | 971 |
01/03/2011 | 0.94 | 0.90 | 0.90 | 229 | 2 | 244 |
02/01/2011 | 0.95 | 0.95 | 0.95 | 2 | 1 | 2 |
01/11/2010 | 0.97 | 0.91 | 0.91 | 5,000 | 3 | 5,466 |
03/10/2010 | 0.97 | 0.96 | 0.96 | 13,732 | 2 | 14,230 |
01/09/2010 | 0.95 | 0.95 | 0.95 | 2,138 | 4 | 2,250 |
01/08/2010 | 1.08 | 0.95 | 0.95 | 29,485 | 42 | 30,527 |
01/07/2010 | 1.12 | 0.95 | 0.99 | 143,930 | 94 | 137,886 |
01/06/2010 | 1.11 | 1.06 | 1.06 | 1,487 | 5 | 1,352 |
02/05/2010 | 1.22 | 1.10 | 1.11 | 5,585 | 17 | 4,867 |
01/04/2010 | 1.15 | 1.15 | 1.15 | 288 | 1 | 250 |
01/03/2010 | 1.15 | 1.10 | 1.15 | 513 | 3 | 450 |
01/02/2010 | 1.05 | 1.05 | 1.05 | 105 | 1 | 100 |
03/01/2010 | 1.26 | 0.95 | 1.05 | 164,626 | 26 | 131,999 |
01/12/2009 | 1.20 | 1.15 | 1.20 | 10,779 | 6 | 9,331 |
01/11/2009 | 1.25 | 1.19 | 1.24 | 1,398 | 4 | 1,160 |
01/09/2009 | 1.30 | 1.20 | 1.25 | 1,488 | 7 | 1,230 |