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 |
---|---|---|---|---|---|---|
24/10/2019 | 0.93 | 0.89 | 0.93 | 121,219 | 82 | 131,721 |
23/10/2019 | 0.90 | 0.87 | 0.89 | 33,564 | 32 | 37,926 |
22/10/2019 | 0.89 | 0.88 | 0.88 | 158,760 | 70 | 178,661 |
21/10/2019 | 0.85 | 0.85 | 0.85 | 17,012 | 14 | 20,014 |
20/10/2019 | 0.81 | 0.80 | 0.81 | 2,283 | 7 | 2,850 |
17/10/2019 | 0.83 | 0.80 | 0.81 | 2,780 | 8 | 3,437 |
16/10/2019 | 0.81 | 0.80 | 0.81 | 15,186 | 8 | 18,977 |
15/10/2019 | 0.82 | 0.81 | 0.82 | 5,139 | 6 | 6,340 |
14/10/2019 | 0.82 | 0.82 | 0.82 | 574 | 3 | 700 |
10/10/2019 | 0.83 | 0.83 | 0.83 | 141 | 2 | 170 |
09/10/2019 | 0.83 | 0.81 | 0.83 | 215 | 2 | 260 |
08/10/2019 | 0.83 | 0.83 | 0.83 | 332 | 4 | 400 |
07/10/2019 | 0.83 | 0.81 | 0.82 | 14,781 | 11 | 18,220 |
06/10/2019 | 0.84 | 0.81 | 0.83 | 14,300 | 21 | 17,505 |
03/10/2019 | 0.84 | 0.83 | 0.84 | 2,575 | 4 | 3,100 |
02/10/2019 | 0.84 | 0.83 | 0.83 | 6,813 | 12 | 8,200 |
01/10/2019 | 0.84 | 0.82 | 0.83 | 20,835 | 31 | 25,257 |
30/09/2019 | 0.83 | 0.82 | 0.83 | 5,692 | 8 | 6,883 |
29/09/2019 | 0.83 | 0.82 | 0.83 | 5,355 | 7 | 6,525 |
26/09/2019 | 0.83 | 0.81 | 0.83 | 2,639 | 7 | 3,257 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
27/08/2017 | 0.73 | 0.70 | 0.73 | 152,828 | 131 | 213,055 |
20/08/2017 | 0.74 | 0.69 | 0.72 | 304,219 | 338 | 420,644 |
13/08/2017 | 0.69 | 0.68 | 0.69 | 3,501 | 13 | 5,080 |
06/08/2017 | 0.70 | 0.68 | 0.69 | 32,095 | 59 | 46,733 |
30/07/2017 | 0.69 | 0.67 | 0.69 | 35,776 | 45 | 52,522 |
23/07/2017 | 0.70 | 0.68 | 0.69 | 23,189 | 29 | 33,735 |
16/07/2017 | 0.70 | 0.68 | 0.70 | 27,293 | 43 | 39,634 |
09/07/2017 | 0.69 | 0.68 | 0.68 | 22,978 | 24 | 33,556 |
02/07/2017 | 0.69 | 0.68 | 0.68 | 42,400 | 36 | 62,346 |
29/06/2017 | 0.68 | 0.68 | 0.68 | 4,912 | 2 | 7,223 |
18/06/2017 | 0.69 | 0.67 | 0.69 | 52,223 | 47 | 76,746 |
11/06/2017 | 0.67 | 0.66 | 0.67 | 9,687 | 21 | 14,462 |
04/06/2017 | 0.68 | 0.67 | 0.67 | 6,502 | 21 | 9,704 |
28/05/2017 | 0.68 | 0.67 | 0.67 | 28,846 | 39 | 42,597 |
21/05/2017 | 0.68 | 0.67 | 0.67 | 3,937 | 9 | 5,875 |
14/05/2017 | 0.68 | 0.67 | 0.67 | 14,324 | 30 | 21,360 |
07/05/2017 | 0.69 | 0.67 | 0.68 | 34,840 | 63 | 51,528 |
01/05/2017 | 0.69 | 0.67 | 0.68 | 17,080 | 40 | 25,333 |
23/04/2017 | 0.70 | 0.68 | 0.68 | 67,024 | 91 | 97,571 |
16/04/2017 | 0.73 | 0.70 | 0.70 | 134,331 | 242 | 188,060 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/06/2007 | 2.15 | 1.70 | 1.90 | 2,403,221 | 1,531 | 1,230,593 |
01/05/2007 | 1.78 | 1.61 | 1.72 | 480,674 | 365 | 280,699 |
01/04/2007 | 1.84 | 1.70 | 1.77 | 564,860 | 393 | 317,896 |
01/03/2007 | 1.93 | 1.64 | 1.76 | 1,284,624 | 862 | 708,167 |
01/02/2007 | 1.76 | 1.59 | 1.68 | 543,167 | 571 | 322,821 |
07/01/2007 | 1.82 | 1.38 | 1.79 | 907,753 | 846 | 571,839 |
03/12/2006 | 1.50 | 1.33 | 1.45 | 111,569 | 258 | 79,033 |
01/11/2006 | 1.69 | 1.46 | 1.50 | 242,413 | 414 | 154,287 |
01/10/2006 | 1.98 | 1.63 | 1.64 | 280,464 | 389 | 156,901 |
03/09/2006 | 2.17 | 1.78 | 1.97 | 1,964,864 | 1,437 | 991,724 |
01/08/2006 | 1.89 | 1.58 | 1.80 | 1,125,734 | 920 | 633,911 |
02/07/2006 | 1.92 | 1.53 | 1.62 | 730,288 | 678 | 427,927 |
01/06/2006 | 2.18 | 1.68 | 1.75 | 266,857 | 352 | 136,776 |
01/05/2006 | 2.35 | 2.08 | 2.09 | 1,061,296 | 897 | 483,629 |
02/04/2006 | 3.09 | 2.19 | 2.20 | 1,280,502 | 850 | 497,120 |
01/03/2006 | 3.18 | 2.35 | 2.95 | 1,860,011 | 796 | 657,710 |
01/02/2006 | 5.15 | 2.87 | 2.87 | 2,552,933 | 1,316 | 666,480 |
02/01/2006 | 5.42 | 4.70 | 5.00 | 694,290 | 404 | 138,309 |