الدولية للاستثمارات الطبية أسعار تاريخية
مؤشر الأداء 09/12/2021
السوق الثاني
أعلى سعر 2.03
سعر الإغلاق السابق 2.04
عدد العقود المنفذة 1
القطاعالخدمات الصحية
ادنى سعر 2.03
سعر الإفتتاح 2.03
عدد الأسهم 87
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.03
معدل السعر 2.03
P/EN
حجم التداول 177
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
13/01/2019 | 1.43 | 1.43 | 1.43 | 2,145 | 2 | 1,500 |
09/01/2019 | 1.50 | 1.50 | 1.50 | 150 | 1 | 100 |
02/01/2019 | 1.57 | 1.57 | 1.57 | 1,963 | 2 | 1,250 |
19/12/2018 | 1.65 | 1.65 | 1.65 | 4,744 | 13 | 2,875 |
16/12/2018 | 1.73 | 1.73 | 1.73 | 4,628 | 3 | 2,675 |
10/12/2018 | 1.90 | 1.82 | 1.82 | 5,405 | 12 | 2,950 |
09/12/2018 | 1.91 | 1.88 | 1.91 | 4,254 | 15 | 2,239 |
06/12/2018 | 1.93 | 1.89 | 1.89 | 14,776 | 8 | 7,800 |
05/12/2018 | 1.98 | 1.95 | 1.98 | 590 | 3 | 300 |
04/12/2018 | 1.94 | 1.80 | 1.91 | 2,721 | 7 | 1,481 |
03/12/2018 | 1.89 | 1.89 | 1.89 | 2,174 | 4 | 1,150 |
28/11/2018 | 1.98 | 1.93 | 1.98 | 3,876 | 7 | 1,990 |
27/11/2018 | 1.97 | 1.85 | 1.93 | 38,769 | 55 | 20,214 |
26/11/2018 | 1.93 | 1.88 | 1.93 | 43,618 | 81 | 22,830 |
25/11/2018 | 1.86 | 1.81 | 1.84 | 32,192 | 30 | 17,619 |
22/11/2018 | 1.84 | 1.76 | 1.84 | 71,836 | 81 | 40,360 |
21/11/2018 | 1.76 | 1.67 | 1.76 | 21,627 | 24 | 12,610 |
19/11/2018 | 1.73 | 1.65 | 1.71 | 6,352 | 18 | 3,771 |
18/11/2018 | 1.78 | 1.70 | 1.73 | 5,361 | 15 | 3,110 |
15/11/2018 | 1.80 | 1.71 | 1.78 | 43,667 | 41 | 24,905 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
12/03/2017 | 0.84 | 0.81 | 0.84 | 5,090 | 14 | 6,200 |
05/03/2017 | 0.91 | 0.84 | 0.85 | 94,907 | 137 | 107,424 |
26/02/2017 | 0.86 | 0.77 | 0.85 | 36,763 | 82 | 44,349 |
19/02/2017 | 0.79 | 0.70 | 0.79 | 4,390 | 24 | 5,750 |
12/02/2017 | 0.74 | 0.73 | 0.73 | 3,259 | 17 | 4,452 |
05/02/2017 | 0.88 | 0.74 | 0.74 | 14,736 | 64 | 18,132 |
29/01/2017 | 0.88 | 0.72 | 0.87 | 69,384 | 144 | 84,724 |
22/01/2017 | 0.73 | 0.69 | 0.73 | 501 | 7 | 715 |
15/01/2017 | 0.73 | 0.70 | 0.72 | 17,533 | 28 | 24,710 |
08/01/2017 | 0.75 | 0.72 | 0.74 | 3,416 | 20 | 4,679 |
02/01/2017 | 0.77 | 0.70 | 0.75 | 5,233 | 20 | 7,338 |
26/12/2016 | 0.75 | 0.70 | 0.71 | 7,961 | 52 | 10,984 |
18/12/2016 | 0.76 | 0.73 | 0.75 | 3,839 | 28 | 5,153 |
11/12/2016 | 0.76 | 0.73 | 0.75 | 2,671 | 15 | 3,615 |
04/12/2016 | 0.80 | 0.74 | 0.76 | 4,462 | 33 | 5,860 |
27/11/2016 | 0.82 | 0.77 | 0.81 | 12,326 | 28 | 15,661 |
20/11/2016 | 0.82 | 0.78 | 0.82 | 5,725 | 23 | 7,215 |
13/11/2016 | 0.82 | 0.80 | 0.82 | 4,795 | 32 | 5,974 |
06/11/2016 | 0.86 | 0.82 | 0.84 | 11,100 | 74 | 13,308 |
30/10/2016 | 0.91 | 0.81 | 0.84 | 38,187 | 161 | 44,907 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/01/2008 | 3.73 | 2.69 | 3.65 | 6,531,031 | 1,738 | 1,958,913 |
02/12/2007 | 2.78 | 2.29 | 2.67 | 2,917,019 | 923 | 1,115,872 |
01/11/2007 | 2.65 | 2.34 | 2.44 | 2,047,846 | 789 | 815,507 |
01/10/2007 | 2.81 | 2.50 | 2.62 | 3,044,536 | 1,157 | 1,148,464 |
02/09/2007 | 3.11 | 2.55 | 2.59 | 5,755,498 | 1,480 | 2,009,241 |
01/08/2007 | 3.92 | 2.70 | 2.89 | 10,737,963 | 2,774 | 3,553,559 |
01/07/2007 | 4.51 | 3.49 | 3.86 | 5,276,859 | 1,217 | 1,340,402 |
03/06/2007 | 4.22 | 3.21 | 3.51 | 15,608,233 | 1,738 | 4,268,639 |
01/05/2007 | 3.52 | 2.23 | 3.38 | 12,920,581 | 2,290 | 4,466,553 |
01/04/2007 | 2.75 | 2.14 | 2.35 | 4,883,375 | 1,220 | 2,089,908 |
01/03/2007 | 2.32 | 1.77 | 2.32 | 7,307,137 | 1,474 | 3,589,633 |
01/02/2007 | 2.28 | 1.77 | 1.83 | 5,421,999 | 2,019 | 2,635,593 |
07/01/2007 | 1.88 | 1.46 | 1.86 | 3,325,859 | 1,789 | 1,995,204 |
03/12/2006 | 1.74 | 1.39 | 1.46 | 1,513,407 | 695 | 953,671 |
01/11/2006 | 1.76 | 1.12 | 1.72 | 7,151,023 | 3,683 | 5,066,191 |
01/10/2006 | 1.34 | 1.10 | 1.16 | 6,560,206 | 3,044 | 5,571,753 |
03/09/2006 | 1.20 | 0.94 | 1.11 | 1,481,198 | 1,379 | 1,358,942 |
01/08/2006 | 1.01 | 0.92 | 0.94 | 231,707 | 333 | 241,712 |
02/07/2006 | 1.04 | 0.88 | 0.97 | 162,969 | 306 | 171,872 |
01/06/2006 | 1.08 | 0.93 | 0.95 | 292,744 | 501 | 289,904 |