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 |
---|---|---|---|---|---|---|
23/12/2019 | 0.99 | 0.99 | 0.99 | 9,900 | 4 | 10,000 |
22/12/2019 | 1.00 | 0.98 | 1.00 | 5,308 | 6 | 5,320 |
18/12/2019 | 0.99 | 0.98 | 0.99 | 3,000 | 3 | 3,050 |
17/12/2019 | 0.99 | 0.99 | 0.99 | 2,426 | 2 | 2,450 |
16/12/2019 | 1.00 | 0.99 | 0.99 | 40,997 | 16 | 41,247 |
15/12/2019 | 1.00 | 0.98 | 0.98 | 9,378 | 9 | 9,550 |
12/12/2019 | 0.99 | 0.98 | 0.99 | 14,177 | 16 | 14,420 |
11/12/2019 | 1.00 | 1.00 | 1.00 | 2,850 | 3 | 2,850 |
10/12/2019 | 1.01 | 1.00 | 1.00 | 5,118 | 6 | 5,113 |
09/12/2019 | 1.01 | 0.99 | 1.00 | 3,698 | 6 | 3,700 |
08/12/2019 | 1.02 | 1.01 | 1.02 | 5,254 | 4 | 5,200 |
05/12/2019 | 1.02 | 1.00 | 1.02 | 19,608 | 16 | 19,420 |
04/12/2019 | 1.01 | 1.00 | 1.00 | 49,467 | 15 | 49,467 |
03/12/2019 | 0.99 | 0.98 | 0.99 | 38,983 | 19 | 39,533 |
02/12/2019 | 0.98 | 0.97 | 0.98 | 22,048 | 15 | 22,500 |
01/12/2019 | 0.99 | 0.97 | 0.99 | 51,161 | 20 | 52,030 |
28/11/2019 | 1.00 | 0.98 | 0.99 | 94,885 | 25 | 96,580 |
27/11/2019 | 0.98 | 0.97 | 0.98 | 2,263 | 6 | 2,332 |
26/11/2019 | 0.98 | 0.97 | 0.98 | 13,121 | 15 | 13,500 |
25/11/2019 | 1.00 | 0.97 | 0.98 | 191,427 | 59 | 194,679 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/06/2018 | 0.60 | 0.59 | 0.60 | 8,208 | 11 | 13,894 |
27/05/2018 | 0.61 | 0.59 | 0.61 | 7,635 | 7 | 12,806 |
20/05/2018 | 0.60 | 0.59 | 0.60 | 7,358 | 8 | 12,450 |
13/05/2018 | 0.61 | 0.60 | 0.60 | 25,349 | 36 | 41,900 |
06/05/2018 | 0.62 | 0.60 | 0.62 | 10,880 | 22 | 17,845 |
29/04/2018 | 0.61 | 0.60 | 0.61 | 5,546 | 8 | 9,100 |
22/04/2018 | 0.62 | 0.60 | 0.62 | 9,471 | 19 | 15,529 |
15/04/2018 | 0.62 | 0.61 | 0.62 | 582 | 4 | 950 |
08/04/2018 | 0.64 | 0.61 | 0.62 | 34,096 | 69 | 54,910 |
01/04/2018 | 0.62 | 0.60 | 0.62 | 16,122 | 31 | 26,425 |
25/03/2018 | 0.62 | 0.61 | 0.61 | 5,674 | 14 | 9,300 |
18/03/2018 | 0.63 | 0.61 | 0.62 | 4,060 | 10 | 6,600 |
11/03/2018 | 0.63 | 0.61 | 0.63 | 40,644 | 75 | 65,235 |
04/03/2018 | 0.63 | 0.60 | 0.62 | 10,726 | 24 | 17,470 |
25/02/2018 | 0.64 | 0.61 | 0.63 | 4,820 | 16 | 7,710 |
18/02/2018 | 0.63 | 0.62 | 0.63 | 7,281 | 19 | 11,616 |
11/02/2018 | 0.67 | 0.61 | 0.63 | 76,625 | 150 | 120,284 |
04/02/2018 | 0.68 | 0.67 | 0.68 | 3,120 | 18 | 4,605 |
28/01/2018 | 0.68 | 0.66 | 0.68 | 47,927 | 66 | 71,358 |
21/01/2018 | 0.66 | 0.65 | 0.66 | 4,984 | 9 | 7,555 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/10/2010 | 1.47 | 1.33 | 1.40 | 296,445 | 373 | 209,922 |
01/09/2010 | 1.39 | 1.18 | 1.33 | 81,862 | 229 | 63,900 |
01/08/2010 | 1.38 | 1.20 | 1.23 | 68,284 | 172 | 54,035 |
01/07/2010 | 1.44 | 1.31 | 1.38 | 31,052 | 99 | 22,847 |
01/06/2010 | 1.46 | 1.32 | 1.39 | 212,523 | 256 | 151,479 |
02/05/2010 | 1.60 | 1.39 | 1.40 | 228,392 | 298 | 155,257 |
01/04/2010 | 1.67 | 1.51 | 1.58 | 444,919 | 506 | 276,282 |
01/03/2010 | 1.61 | 1.43 | 1.53 | 234,112 | 464 | 152,448 |
01/02/2010 | 1.61 | 1.48 | 1.51 | 219,697 | 378 | 143,823 |
03/01/2010 | 1.78 | 1.61 | 1.63 | 261,825 | 361 | 154,096 |
01/12/2009 | 1.82 | 1.60 | 1.66 | 378,020 | 499 | 219,745 |
01/11/2009 | 1.83 | 1.70 | 1.76 | 448,738 | 461 | 255,693 |
01/10/2009 | 1.99 | 1.75 | 1.78 | 1,041,425 | 912 | 564,190 |
01/09/2009 | 1.95 | 1.82 | 1.83 | 556,009 | 602 | 298,333 |
02/08/2009 | 1.94 | 1.67 | 1.86 | 434,514 | 522 | 237,888 |
01/07/2009 | 2.13 | 1.78 | 1.83 | 2,305,912 | 1,099 | 1,184,684 |
01/06/2009 | 2.36 | 1.83 | 2.10 | 13,011,214 | 3,029 | 5,972,894 |
03/05/2009 | 1.99 | 1.77 | 1.83 | 1,372,254 | 1,173 | 739,030 |
01/04/2009 | 2.05 | 1.75 | 1.78 | 1,694,300 | 1,700 | 895,545 |
01/03/2009 | 2.22 | 1.79 | 1.83 | 2,104,184 | 2,125 | 1,112,397 |