الفارس الوطنية للاستثمار والتصدير أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الثاني
أعلى سعر 0.61
سعر الإغلاق السابق 0.61
عدد العقود المنفذة 12
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 0.60
سعر الإفتتاح 0.60
عدد الأسهم 6,908
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.61
معدل السعر 0.61
P/E64.96
حجم التداول 4,184
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
07/11/2023 | 0.60 | 0.59 | 0.60 | 204 | 3 | 346 |
06/11/2023 | 0.61 | 0.59 | 0.59 | 121,818 | 25 | 203,503 |
05/11/2023 | 0.62 | 0.59 | 0.62 | 67,853 | 49 | 112,940 |
02/11/2023 | 0.64 | 0.62 | 0.62 | 34,759 | 43 | 55,965 |
01/11/2023 | 0.65 | 0.62 | 0.65 | 63,294 | 85 | 99,628 |
31/10/2023 | 0.64 | 0.64 | 0.64 | 18,709 | 10 | 29,233 |
30/10/2023 | 0.71 | 0.67 | 0.67 | 85,428 | 61 | 124,181 |
29/10/2023 | 0.71 | 0.69 | 0.70 | 232,081 | 87 | 331,561 |
26/10/2023 | 0.72 | 0.70 | 0.70 | 624,474 | 32 | 870,391 |
25/10/2023 | 0.73 | 0.71 | 0.73 | 545,104 | 3 | 767,750 |
24/10/2023 | 0.73 | 0.71 | 0.72 | 189,562 | 48 | 260,307 |
23/10/2023 | 0.74 | 0.73 | 0.74 | 493 | 3 | 674 |
22/10/2023 | 0.76 | 0.74 | 0.74 | 172,423 | 62 | 228,188 |
19/10/2023 | 0.76 | 0.75 | 0.76 | 123,591 | 33 | 164,136 |
18/10/2023 | 0.76 | 0.72 | 0.76 | 138,379 | 79 | 187,468 |
17/10/2023 | 0.75 | 0.73 | 0.73 | 369,569 | 126 | 502,110 |
16/10/2023 | 0.76 | 0.76 | 0.76 | 1,157 | 2 | 1,523 |
15/10/2023 | 0.80 | 0.80 | 0.80 | 223,459 | 35 | 279,324 |
12/10/2023 | 0.84 | 0.82 | 0.84 | 232,156 | 62 | 282,605 |
11/10/2023 | 0.89 | 0.86 | 0.86 | 202,646 | 13 | 229,013 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
27/03/2022 | 1.13 | 1.03 | 1.08 | 177,969 | 15 | 166,508 |
20/03/2022 | 1.08 | 1.08 | 1.08 | 113 | 2 | 105 |
13/03/2022 | 1.13 | 1.13 | 1.13 | 364 | 6 | 322 |
06/03/2022 | 1.19 | 1.17 | 1.18 | 130,817 | 6 | 111,514 |
27/02/2022 | 1.18 | 1.17 | 1.18 | 40,366 | 2 | 34,501 |
20/02/2022 | 1.20 | 1.17 | 1.19 | 109,391 | 5 | 92,313 |
30/01/2022 | 1.23 | 1.18 | 1.23 | 88,875 | 15 | 72,857 |
02/01/2022 | 1.24 | 1.20 | 1.24 | 56 | 2 | 45 |
26/12/2021 | 1.21 | 1.10 | 1.20 | 16,346 | 46 | 13,951 |
19/12/2021 | 1.11 | 1.06 | 1.11 | 271 | 3 | 250 |
05/12/2021 | 1.11 | 1.07 | 1.11 | 43 | 2 | 39 |
28/11/2021 | 1.11 | 1.07 | 1.11 | 464 | 3 | 419 |
21/11/2021 | 1.12 | 1.02 | 1.12 | 2,191 | 20 | 2,024 |
14/11/2021 | 1.10 | 1.06 | 1.06 | 304 | 5 | 280 |
07/11/2021 | 1.11 | 1.06 | 1.10 | 4,080 | 26 | 3,773 |
31/10/2021 | 1.14 | 1.07 | 1.08 | 4,485 | 24 | 4,094 |
24/10/2021 | 1.22 | 1.06 | 1.09 | 26,593 | 95 | 24,107 |
17/10/2021 | 1.25 | 1.20 | 1.23 | 298 | 5 | 244 |
10/10/2021 | 1.28 | 1.21 | 1.26 | 599 | 11 | 481 |
03/10/2021 | 1.29 | 1.19 | 1.27 | 783 | 17 | 628 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/05/2010 | 0.58 | 0.43 | 0.43 | 1,334,371 | 1,502 | 2,721,667 |
01/04/2010 | 0.63 | 0.55 | 0.57 | 1,621,245 | 1,939 | 2,748,366 |
01/03/2010 | 0.67 | 0.54 | 0.57 | 1,646,574 | 1,541 | 2,770,422 |
01/02/2010 | 0.59 | 0.53 | 0.57 | 723,586 | 954 | 1,291,564 |
03/01/2010 | 0.64 | 0.55 | 0.55 | 432,085 | 709 | 718,362 |
01/12/2009 | 0.67 | 0.56 | 0.60 | 783,416 | 1,152 | 1,247,913 |
01/11/2009 | 0.69 | 0.65 | 0.66 | 812,469 | 931 | 1,221,807 |
01/10/2009 | 0.84 | 0.65 | 0.67 | 2,778,335 | 2,442 | 3,807,871 |
01/09/2009 | 0.77 | 0.66 | 0.77 | 1,306,671 | 1,403 | 1,783,582 |
02/08/2009 | 0.73 | 0.64 | 0.68 | 2,250,529 | 1,025 | 3,365,082 |
01/07/2009 | 0.75 | 0.63 | 0.72 | 1,619,616 | 1,317 | 2,271,553 |
01/06/2009 | 0.80 | 0.69 | 0.72 | 1,419,505 | 1,740 | 1,886,112 |
03/05/2009 | 0.89 | 0.77 | 0.77 | 1,955,794 | 1,930 | 2,338,652 |
01/04/2009 | 0.93 | 0.82 | 0.85 | 4,711,440 | 3,745 | 5,376,164 |
01/03/2009 | 0.89 | 0.76 | 0.85 | 3,324,879 | 3,320 | 4,045,994 |
01/02/2009 | 1.02 | 0.75 | 0.81 | 5,076,535 | 3,940 | 5,571,508 |
04/01/2009 | 0.91 | 0.73 | 0.81 | 2,435,514 | 2,429 | 2,911,438 |
01/12/2008 | 0.81 | 0.63 | 0.71 | 1,003,475 | 1,362 | 1,401,942 |
02/11/2008 | 1.13 | 0.73 | 0.78 | 2,309,257 | 2,617 | 2,353,172 |
05/10/2008 | 1.36 | 0.90 | 0.98 | 2,272,082 | 2,090 | 1,988,675 |