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 |
---|---|---|---|---|---|---|
06/02/2020 | 1.98 | 1.98 | 1.98 | 11,155 | 5 | 5,634 |
05/02/2020 | 1.89 | 1.89 | 1.89 | 189 | 1 | 100 |
04/02/2020 | 1.80 | 1.80 | 1.80 | 5,839 | 11 | 3,244 |
03/02/2020 | 1.72 | 1.72 | 1.72 | 103 | 1 | 60 |
02/02/2020 | 1.64 | 1.64 | 1.64 | 2 | 1 | 1 |
30/01/2020 | 1.57 | 1.57 | 1.57 | 2,008 | 2 | 1,279 |
16/01/2020 | 1.05 | 1.03 | 1.05 | 90,461 | 54 | 87,390 |
15/01/2020 | 1.04 | 1.02 | 1.03 | 8,038 | 14 | 7,860 |
14/01/2020 | 1.04 | 1.01 | 1.04 | 11,776 | 12 | 11,632 |
12/01/2020 | 1.04 | 1.01 | 1.04 | 21,182 | 7 | 20,950 |
09/01/2020 | 1.04 | 1.01 | 1.03 | 35,838 | 27 | 35,260 |
08/01/2020 | 1.06 | 1.02 | 1.06 | 11,471 | 18 | 11,080 |
07/01/2020 | 1.03 | 1.02 | 1.03 | 18,379 | 15 | 17,972 |
06/01/2020 | 1.05 | 1.04 | 1.05 | 625 | 2 | 600 |
05/01/2020 | 1.04 | 1.02 | 1.04 | 19,956 | 30 | 19,390 |
02/01/2020 | 1.05 | 1.01 | 1.02 | 28,851 | 22 | 28,223 |
31/12/2019 | 1.01 | 1.00 | 1.01 | 16,719 | 17 | 16,680 |
29/12/2019 | 1.01 | 1.00 | 1.01 | 2,303 | 3 | 2,300 |
26/12/2019 | 1.01 | 1.00 | 1.01 | 48,173 | 11 | 48,116 |
24/12/2019 | 1.00 | 0.99 | 1.00 | 37,028 | 11 | 37,197 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
21/10/2018 | 0.61 | 0.59 | 0.61 | 36,126 | 38 | 60,259 |
14/10/2018 | 0.60 | 0.58 | 0.60 | 4,585 | 20 | 7,852 |
07/10/2018 | 0.60 | 0.59 | 0.60 | 7,270 | 7 | 12,150 |
30/09/2018 | 0.62 | 0.60 | 0.62 | 12,558 | 32 | 20,925 |
23/09/2018 | 0.61 | 0.59 | 0.60 | 1,908 | 11 | 3,223 |
16/09/2018 | 0.62 | 0.60 | 0.60 | 21,900 | 43 | 36,340 |
09/09/2018 | 0.63 | 0.61 | 0.61 | 7,426 | 16 | 12,154 |
02/09/2018 | 0.65 | 0.58 | 0.64 | 50,698 | 84 | 81,798 |
26/08/2018 | 0.60 | 0.56 | 0.58 | 8,384 | 33 | 14,215 |
19/08/2018 | 0.57 | 0.56 | 0.56 | 5,590 | 25 | 9,980 |
12/08/2018 | 0.58 | 0.56 | 0.58 | 1,792 | 5 | 3,150 |
05/08/2018 | 0.56 | 0.55 | 0.55 | 1,833 | 10 | 3,303 |
29/07/2018 | 0.56 | 0.54 | 0.56 | 4,322 | 10 | 7,950 |
22/07/2018 | 0.56 | 0.54 | 0.56 | 6,100 | 18 | 11,025 |
15/07/2018 | 0.57 | 0.56 | 0.56 | 8,418 | 30 | 14,795 |
08/07/2018 | 0.59 | 0.57 | 0.58 | 6,165 | 7 | 10,800 |
01/07/2018 | 0.59 | 0.58 | 0.59 | 4,174 | 10 | 7,180 |
24/06/2018 | 0.60 | 0.59 | 0.60 | 199,976 | 16 | 335,664 |
17/06/2018 | 0.60 | 0.60 | 0.60 | 510 | 6 | 850 |
10/06/2018 | 0.60 | 0.60 | 0.60 | 639 | 3 | 1,065 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/06/2012 | 1.10 | 1.03 | 1.05 | 59,180 | 146 | 55,673 |
01/05/2012 | 1.17 | 1.05 | 1.05 | 259,370 | 330 | 232,676 |
01/04/2012 | 1.22 | 0.99 | 1.15 | 1,034,141 | 885 | 897,309 |
01/03/2012 | 1.09 | 0.98 | 0.99 | 84,092 | 168 | 81,001 |
01/02/2012 | 1.13 | 1.02 | 1.03 | 146,719 | 320 | 139,431 |
02/01/2012 | 1.11 | 1.04 | 1.06 | 58,466 | 132 | 54,879 |
01/12/2011 | 1.15 | 1.06 | 1.10 | 232,889 | 294 | 210,154 |
01/11/2011 | 1.21 | 1.01 | 1.05 | 282,346 | 405 | 247,077 |
02/10/2011 | 1.23 | 0.99 | 1.19 | 381,817 | 587 | 329,604 |
04/09/2011 | 1.11 | 1.06 | 1.09 | 26,404 | 83 | 24,401 |
01/08/2011 | 1.15 | 1.02 | 1.05 | 47,173 | 131 | 44,557 |
03/07/2011 | 1.18 | 1.12 | 1.14 | 37,811 | 102 | 33,093 |
01/06/2011 | 1.18 | 1.11 | 1.14 | 45,087 | 176 | 39,327 |
02/05/2011 | 1.23 | 1.13 | 1.14 | 87,854 | 193 | 73,744 |
03/04/2011 | 1.24 | 1.12 | 1.19 | 45,628 | 130 | 38,308 |
01/03/2011 | 1.42 | 1.11 | 1.12 | 225,465 | 449 | 189,960 |
01/02/2011 | 1.59 | 1.32 | 1.38 | 69,678 | 171 | 49,798 |
02/01/2011 | 1.76 | 1.51 | 1.55 | 799,198 | 628 | 472,906 |
01/12/2010 | 1.58 | 1.41 | 1.58 | 200,516 | 184 | 132,286 |
01/11/2010 | 1.46 | 1.37 | 1.44 | 76,066 | 106 | 53,426 |