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 |
|---|---|---|---|---|---|---|
| 09/11/2014 | 0.65 | 0.65 | 0.65 | 97,500 | 1 | 150,000 |
| 06/11/2014 | 0.65 | 0.64 | 0.64 | 7,864 | 2 | 12,100 |
| 05/11/2014 | 0.65 | 0.65 | 0.65 | 9,750 | 1 | 15,000 |
| 08/07/2014 | 0.69 | 0.69 | 0.69 | 19,461 | 1 | 28,204 |
| 03/07/2014 | 0.70 | 0.70 | 0.70 | 7,000 | 3 | 10,000 |
| 09/06/2014 | 0.68 | 0.68 | 0.68 | 51,000 | 1 | 75,000 |
| 05/06/2014 | 0.70 | 0.68 | 0.70 | 7,693 | 2 | 11,275 |
| 29/05/2014 | 0.70 | 0.70 | 0.70 | 350 | 1 | 500 |
| 28/05/2014 | 0.69 | 0.69 | 0.69 | 1,035 | 2 | 1,500 |
| 14/05/2014 | 0.70 | 0.67 | 0.70 | 7,068 | 2 | 10,525 |
| 11/05/2014 | 0.70 | 0.68 | 0.70 | 5,660 | 10 | 8,200 |
| 06/05/2014 | 0.68 | 0.68 | 0.68 | 2,040 | 2 | 3,000 |
| 05/05/2014 | 0.68 | 0.66 | 0.68 | 4,636 | 5 | 7,000 |
| 04/05/2014 | 0.66 | 0.66 | 0.66 | 656 | 2 | 994 |
| 30/04/2014 | 0.66 | 0.65 | 0.66 | 6,587 | 5 | 10,056 |
| 29/04/2014 | 0.65 | 0.64 | 0.65 | 10,959 | 3 | 16,864 |
| 27/04/2014 | 0.64 | 0.62 | 0.64 | 6,568 | 5 | 10,340 |
| 21/04/2014 | 0.61 | 0.61 | 0.61 | 305 | 1 | 500 |
| 17/04/2014 | 0.60 | 0.60 | 0.60 | 624 | 3 | 1,040 |
| 16/04/2014 | 0.60 | 0.58 | 0.60 | 118 | 2 | 200 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/07/2014 | 0.69 | 0.69 | 0.69 | 19,461 | 1 | 28,204 |
| 29/06/2014 | 0.70 | 0.70 | 0.70 | 7,000 | 3 | 10,000 |
| 08/06/2014 | 0.68 | 0.68 | 0.68 | 51,000 | 1 | 75,000 |
| 01/06/2014 | 0.70 | 0.68 | 0.70 | 7,693 | 2 | 11,275 |
| 26/05/2014 | 0.70 | 0.69 | 0.70 | 1,385 | 3 | 2,000 |
| 11/05/2014 | 0.70 | 0.67 | 0.70 | 12,728 | 12 | 18,725 |
| 04/05/2014 | 0.68 | 0.66 | 0.68 | 7,332 | 9 | 10,994 |
| 27/04/2014 | 0.66 | 0.62 | 0.66 | 24,114 | 13 | 37,260 |
| 20/04/2014 | 0.61 | 0.61 | 0.61 | 305 | 1 | 500 |
| 13/04/2014 | 0.61 | 0.58 | 0.60 | 937 | 6 | 1,560 |
| 06/04/2014 | 0.64 | 0.58 | 0.61 | 3,662 | 3 | 6,200 |
| 23/03/2014 | 0.69 | 0.63 | 0.67 | 111,278 | 26 | 171,411 |
| 09/03/2014 | 0.63 | 0.62 | 0.63 | 37,209 | 2 | 60,000 |
| 02/03/2014 | 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 |
| 16/02/2014 | 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 |
| 19/01/2014 | 0.62 | 0.62 | 0.62 | 620 | 1 | 1,000 |
| 13/01/2014 | 0.62 | 0.62 | 0.62 | 7,750 | 3 | 12,500 |
| 05/01/2014 | 0.62 | 0.62 | 0.62 | 6,200 | 1 | 10,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2013 | 0.66 | 0.60 | 0.66 | 98,183 | 15 | 163,025 |
| 01/09/2013 | 0.59 | 0.55 | 0.59 | 13,173 | 5 | 23,481 |
| 01/08/2013 | 0.59 | 0.57 | 0.59 | 1,425 | 2 | 2,430 |
| 01/07/2013 | 0.63 | 0.60 | 0.60 | 4,077 | 11 | 6,777 |
| 02/06/2013 | 0.69 | 0.69 | 0.69 | 35 | 1 | 50 |
| 01/05/2013 | 0.69 | 0.67 | 0.68 | 9,038 | 5 | 13,415 |
| 01/04/2013 | 0.69 | 0.65 | 0.68 | 3,456 | 7 | 5,089 |
| 03/03/2013 | 0.68 | 0.68 | 0.68 | 9,520 | 1 | 14,000 |
| 03/02/2013 | 0.69 | 0.69 | 0.69 | 297 | 1 | 430 |
| 02/01/2013 | 0.69 | 0.63 | 0.65 | 8,079 | 5 | 12,413 |
| 02/12/2012 | 0.69 | 0.68 | 0.69 | 17,251 | 7 | 25,170 |
| 01/11/2012 | 0.71 | 0.69 | 0.69 | 46,162 | 12 | 65,800 |
| 01/10/2012 | 0.77 | 0.71 | 0.71 | 59,831 | 21 | 80,779 |
| 02/09/2012 | 0.77 | 0.71 | 0.71 | 216,539 | 18 | 301,340 |
| 01/08/2012 | 0.79 | 0.78 | 0.78 | 1,198 | 4 | 1,523 |
| 01/07/2012 | 0.79 | 0.76 | 0.79 | 1,174 | 3 | 1,486 |
| 03/06/2012 | 0.85 | 0.80 | 0.80 | 6,525 | 8 | 8,040 |
| 01/05/2012 | 0.91 | 0.81 | 0.85 | 13,624 | 6 | 15,178 |
| 01/04/2012 | 0.91 | 0.91 | 0.91 | 38,543 | 6 | 42,355 |
| 01/03/2012 | 0.91 | 0.91 | 0.91 | 910 | 3 | 1,000 |