مستشفى ابن الهيثم أسعار تاريخية
مؤشر الأداء 12/10/2026
السوق الثاني
أعلى سعر 0.71
سعر الإغلاق السابق 0.74
عدد العقود المنفذة 1
القطاعالخدمات الصحية
ادنى سعر 0.71
سعر الإفتتاح 0.71
عدد الأسهم 200
Div0.00
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 0.71
معدل السعر 0.71
P/EN
حجم التداول 142
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/05/2017 | 1.27 | 1.22 | 1.25 | 21,606 | 25 | 17,450 |
| 30/05/2017 | 1.28 | 1.18 | 1.23 | 20,002 | 30 | 16,200 |
| 28/05/2017 | 1.20 | 1.19 | 1.20 | 599 | 4 | 500 |
| 24/05/2017 | 1.19 | 1.14 | 1.19 | 9,641 | 16 | 8,250 |
| 23/05/2017 | 1.16 | 1.10 | 1.14 | 9,444 | 15 | 8,350 |
| 22/05/2017 | 1.09 | 1.09 | 1.09 | 1,308 | 4 | 1,200 |
| 21/05/2017 | 1.11 | 1.09 | 1.10 | 5,380 | 18 | 4,900 |
| 18/05/2017 | 1.11 | 1.07 | 1.11 | 9,844 | 16 | 9,100 |
| 17/05/2017 | 1.15 | 1.11 | 1.15 | 48,956 | 7 | 42,715 |
| 16/05/2017 | 1.10 | 1.10 | 1.10 | 1,540 | 5 | 1,400 |
| 15/05/2017 | 1.17 | 1.10 | 1.10 | 17,358 | 33 | 15,590 |
| 14/05/2017 | 1.27 | 1.11 | 1.18 | 13,525 | 16 | 11,510 |
| 11/05/2017 | 1.19 | 1.15 | 1.19 | 4,307 | 8 | 3,650 |
| 04/05/2017 | 1.11 | 1.11 | 1.11 | 555 | 1 | 500 |
| 25/04/2017 | 1.16 | 1.16 | 1.16 | 67,529 | 1 | 58,215 |
| 23/04/2017 | 1.16 | 1.16 | 1.16 | 1,810 | 3 | 1,560 |
| 20/04/2017 | 1.16 | 1.16 | 1.16 | 4,138 | 3 | 3,567 |
| 19/04/2017 | 1.17 | 1.17 | 1.17 | 68,112 | 1 | 58,215 |
| 16/04/2017 | 1.16 | 1.16 | 1.16 | 2,320 | 1 | 2,000 |
| 13/04/2017 | 1.17 | 1.16 | 1.16 | 11,834 | 3 | 10,200 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/10/2012 | 1.00 | 0.98 | 1.00 | 130 | 3 | 130 |
| 30/09/2012 | 1.00 | 0.97 | 0.99 | 7,233 | 8 | 7,262 |
| 23/09/2012 | 1.00 | 0.97 | 0.99 | 3,687 | 13 | 3,740 |
| 16/09/2012 | 1.03 | 0.98 | 1.00 | 15,528 | 20 | 15,754 |
| 09/09/2012 | 1.03 | 1.02 | 1.03 | 2,503 | 3 | 2,450 |
| 02/09/2012 | 1.04 | 0.99 | 1.02 | 12,835 | 21 | 12,806 |
| 26/08/2012 | 1.03 | 0.97 | 1.02 | 77,234 | 62 | 76,077 |
| 22/08/2012 | 0.99 | 0.97 | 0.97 | 1,946 | 11 | 2,004 |
| 12/08/2012 | 0.99 | 0.97 | 0.98 | 4,142 | 6 | 4,210 |
| 05/08/2012 | 1.00 | 0.96 | 1.00 | 36,588 | 44 | 37,250 |
| 29/07/2012 | 1.01 | 0.94 | 1.00 | 73,991 | 84 | 75,118 |
| 22/07/2012 | 0.96 | 0.92 | 0.92 | 3,830 | 16 | 4,162 |
| 15/07/2012 | 0.96 | 0.93 | 0.93 | 5,382 | 21 | 5,713 |
| 08/07/2012 | 0.98 | 0.94 | 0.96 | 8,790 | 37 | 9,225 |
| 01/07/2012 | 1.00 | 0.96 | 0.96 | 1,186 | 16 | 1,220 |
| 24/06/2012 | 0.99 | 0.96 | 0.98 | 21,151 | 40 | 21,865 |
| 17/06/2012 | 1.01 | 0.97 | 0.98 | 13,450 | 15 | 13,605 |
| 10/06/2012 | 1.03 | 0.96 | 0.99 | 92,101 | 101 | 91,717 |
| 03/06/2012 | 0.97 | 0.93 | 0.97 | 20,074 | 50 | 21,199 |
| 27/05/2012 | 0.98 | 0.95 | 0.95 | 8,894 | 27 | 9,310 |