الوطنية لصناعات الالمنيوم أسعار تاريخية
مؤشر الأداء 22/09/2026
السوق الثاني
أعلى سعر 0.72
سعر الإغلاق السابق 0.72
عدد العقود المنفذة 6
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 0.71
سعر الإفتتاح 0.72
عدد الأسهم 2,300
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.72
معدل السعر 0.71
P/EN
حجم التداول 1,636
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/09/2026 | 0.72 | 0.71 | 0.72 | 1,636 | 6 | 2,300 |
| 21/09/2026 | 0.72 | 0.71 | 0.72 | 3,194 | 6 | 4,439 |
| 20/09/2026 | 0.73 | 0.72 | 0.72 | 3,226 | 12 | 4,480 |
| 17/09/2026 | 0.73 | 0.72 | 0.73 | 10,981 | 34 | 15,062 |
| 16/09/2026 | 0.72 | 0.71 | 0.72 | 2,574 | 16 | 3,594 |
| 15/09/2026 | 0.72 | 0.70 | 0.72 | 11,093 | 15 | 15,750 |
| 14/09/2026 | 0.72 | 0.70 | 0.72 | 8,246 | 13 | 11,651 |
| 13/09/2026 | 0.71 | 0.70 | 0.70 | 1,890 | 5 | 2,685 |
| 10/09/2026 | 0.72 | 0.70 | 0.70 | 13,486 | 42 | 19,150 |
| 09/09/2026 | 0.71 | 0.71 | 0.71 | 268 | 1 | 378 |
| 02/09/2026 | 0.74 | 0.74 | 0.74 | 1 | 1 | 1 |
| 27/08/2026 | 0.73 | 0.70 | 0.73 | 8 | 2 | 11 |
| 20/08/2026 | 0.73 | 0.73 | 0.73 | 73 | 1 | 100 |
| 19/08/2026 | 0.73 | 0.73 | 0.73 | 95 | 3 | 130 |
| 18/08/2026 | 0.70 | 0.70 | 0.70 | 700 | 2 | 1,000 |
| 13/08/2026 | 0.70 | 0.70 | 0.70 | 945 | 4 | 1,350 |
| 12/08/2026 | 0.70 | 0.70 | 0.70 | 57 | 2 | 81 |
| 10/08/2026 | 0.73 | 0.70 | 0.70 | 36 | 2 | 51 |
| 06/08/2026 | 0.70 | 0.70 | 0.70 | 263 | 1 | 375 |
| 05/08/2026 | 0.72 | 0.72 | 0.72 | 144 | 2 | 200 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/09/2026 | 0.73 | 0.70 | 0.73 | 34,783 | 83 | 48,742 |
| 06/09/2026 | 0.72 | 0.70 | 0.70 | 13,754 | 43 | 19,528 |
| 30/08/2026 | 0.74 | 0.74 | 0.74 | 1 | 1 | 1 |
| 23/08/2026 | 0.73 | 0.70 | 0.73 | 8 | 2 | 11 |
| 16/08/2026 | 0.73 | 0.70 | 0.73 | 868 | 6 | 1,230 |
| 09/08/2026 | 0.73 | 0.70 | 0.70 | 1,037 | 8 | 1,482 |
| 02/08/2026 | 0.72 | 0.69 | 0.70 | 1,283 | 10 | 1,821 |
| 26/07/2026 | 0.75 | 0.70 | 0.70 | 6,830 | 18 | 9,592 |
| 19/07/2026 | 0.73 | 0.70 | 0.70 | 2,082 | 9 | 2,880 |
| 12/07/2026 | 0.77 | 0.73 | 0.75 | 2,836 | 15 | 3,857 |
| 05/07/2026 | 0.79 | 0.72 | 0.78 | 20,422 | 68 | 26,720 |
| 28/06/2026 | 0.71 | 0.69 | 0.69 | 11,275 | 11 | 15,965 |
| 21/06/2026 | 0.73 | 0.71 | 0.71 | 515 | 6 | 715 |
| 14/06/2026 | 0.71 | 0.71 | 0.71 | 986 | 6 | 1,389 |
| 07/06/2026 | 0.74 | 0.71 | 0.74 | 5,117 | 13 | 7,030 |
| 31/05/2026 | 0.73 | 0.69 | 0.70 | 4,696 | 19 | 6,651 |
| 17/05/2026 | 0.75 | 0.67 | 0.75 | 6,095 | 43 | 8,505 |
| 10/05/2026 | 0.71 | 0.68 | 0.69 | 7,230 | 49 | 10,425 |
| 03/05/2026 | 0.67 | 0.67 | 0.67 | 1,706 | 3 | 2,546 |
| 26/04/2026 | 0.68 | 0.67 | 0.67 | 5,829 | 27 | 8,595 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 0.73 | 0.69 | 0.73 | 3,196 | 26 | 4,544 |
| 01/07/2026 | 0.79 | 0.70 | 0.70 | 32,170 | 110 | 43,049 |
| 01/06/2026 | 0.74 | 0.69 | 0.69 | 22,590 | 55 | 31,750 |
| 03/05/2026 | 0.75 | 0.67 | 0.75 | 15,031 | 95 | 21,476 |
| 01/04/2026 | 0.69 | 0.65 | 0.67 | 16,404 | 61 | 24,449 |
| 01/03/2026 | 0.69 | 0.66 | 0.69 | 11,971 | 58 | 17,751 |
| 01/02/2026 | 0.72 | 0.67 | 0.68 | 32,024 | 96 | 46,332 |
| 04/01/2026 | 0.73 | 0.69 | 0.71 | 8,730 | 50 | 12,271 |
| 01/12/2025 | 0.74 | 0.68 | 0.74 | 94,337 | 126 | 134,687 |
| 02/11/2025 | 0.75 | 0.70 | 0.71 | 140,620 | 208 | 193,809 |
| 01/10/2025 | 0.88 | 0.72 | 0.75 | 46,216 | 214 | 59,301 |
| 01/09/2025 | 0.78 | 0.69 | 0.78 | 43,872 | 127 | 59,423 |
| 03/08/2025 | 0.78 | 0.64 | 0.77 | 51,513 | 237 | 70,892 |
| 01/07/2025 | 0.69 | 0.63 | 0.64 | 17,246 | 106 | 26,547 |
| 01/06/2025 | 0.67 | 0.63 | 0.63 | 3,260 | 32 | 5,078 |
| 04/05/2025 | 0.71 | 0.65 | 0.67 | 6,424 | 47 | 9,559 |
| 03/04/2025 | 0.69 | 0.65 | 0.68 | 3,978 | 34 | 5,986 |
| 02/03/2025 | 0.70 | 0.64 | 0.69 | 8,459 | 21 | 13,076 |
| 02/02/2025 | 0.72 | 0.67 | 0.70 | 12,218 | 60 | 17,289 |
| 02/01/2025 | 0.77 | 0.69 | 0.75 | 9,950 | 46 | 13,744 |