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 |
---|---|---|---|---|---|---|
21/11/2019 | 0.98 | 0.94 | 0.97 | 39,205 | 29 | 40,780 |
20/11/2019 | 0.96 | 0.95 | 0.95 | 36,003 | 22 | 37,771 |
19/11/2019 | 0.97 | 0.94 | 0.95 | 14,680 | 22 | 15,374 |
18/11/2019 | 0.96 | 0.94 | 0.95 | 10,233 | 12 | 10,713 |
17/11/2019 | 0.96 | 0.93 | 0.95 | 29,793 | 33 | 31,664 |
14/11/2019 | 0.92 | 0.91 | 0.92 | 18,548 | 17 | 20,187 |
13/11/2019 | 0.92 | 0.91 | 0.92 | 14,934 | 12 | 16,400 |
12/11/2019 | 0.92 | 0.91 | 0.92 | 7,282 | 13 | 7,950 |
11/11/2019 | 0.92 | 0.89 | 0.91 | 14,749 | 20 | 16,261 |
10/11/2019 | 0.91 | 0.90 | 0.90 | 11,746 | 7 | 13,050 |
07/11/2019 | 0.91 | 0.89 | 0.90 | 12,324 | 16 | 13,700 |
06/11/2019 | 0.90 | 0.89 | 0.90 | 48,307 | 11 | 54,141 |
05/11/2019 | 0.90 | 0.89 | 0.90 | 11,077 | 11 | 12,372 |
04/11/2019 | 0.90 | 0.88 | 0.88 | 31,341 | 19 | 35,100 |
03/11/2019 | 0.91 | 0.89 | 0.91 | 34,156 | 32 | 37,540 |
31/10/2019 | 0.91 | 0.89 | 0.90 | 5,222 | 10 | 5,800 |
30/10/2019 | 0.90 | 0.89 | 0.90 | 11,349 | 11 | 12,700 |
29/10/2019 | 0.90 | 0.90 | 0.90 | 15,062 | 13 | 16,735 |
28/10/2019 | 0.92 | 0.91 | 0.92 | 41,474 | 25 | 45,222 |
27/10/2019 | 0.95 | 0.92 | 0.93 | 61,270 | 56 | 65,480 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
14/01/2018 | 0.66 | 0.66 | 0.66 | 8,995 | 17 | 13,629 |
07/01/2018 | 0.66 | 0.66 | 0.66 | 985 | 5 | 1,492 |
31/12/2017 | 0.66 | 0.64 | 0.66 | 17,904 | 30 | 27,450 |
24/12/2017 | 0.67 | 0.64 | 0.65 | 14,737 | 31 | 22,668 |
17/12/2017 | 0.69 | 0.65 | 0.65 | 41,757 | 53 | 63,047 |
10/12/2017 | 0.69 | 0.66 | 0.68 | 31,482 | 65 | 47,140 |
03/12/2017 | 0.67 | 0.66 | 0.66 | 39,224 | 41 | 59,263 |
26/11/2017 | 0.68 | 0.67 | 0.67 | 39,566 | 46 | 58,677 |
19/11/2017 | 0.69 | 0.67 | 0.67 | 49,236 | 61 | 72,757 |
12/11/2017 | 0.68 | 0.66 | 0.67 | 4,334 | 15 | 6,482 |
05/11/2017 | 0.70 | 0.66 | 0.67 | 101,771 | 132 | 151,114 |
29/10/2017 | 0.70 | 0.69 | 0.70 | 20,357 | 45 | 29,442 |
22/10/2017 | 0.71 | 0.69 | 0.70 | 74,711 | 118 | 106,528 |
15/10/2017 | 0.70 | 0.69 | 0.70 | 37,888 | 66 | 54,882 |
08/10/2017 | 0.72 | 0.70 | 0.71 | 22,314 | 47 | 31,859 |
01/10/2017 | 0.73 | 0.70 | 0.71 | 203,603 | 186 | 286,891 |
24/09/2017 | 0.74 | 0.72 | 0.73 | 54,262 | 79 | 74,858 |
17/09/2017 | 0.74 | 0.72 | 0.73 | 44,104 | 89 | 60,450 |
10/09/2017 | 0.76 | 0.72 | 0.73 | 210,774 | 180 | 286,665 |
05/09/2017 | 0.77 | 0.72 | 0.76 | 358,151 | 377 | 480,133 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/02/2009 | 2.42 | 2.23 | 2.33 | 4,390,013 | 3,226 | 1,903,908 |
04/01/2009 | 2.39 | 2.15 | 2.35 | 4,657,354 | 3,374 | 2,047,076 |
01/12/2008 | 2.42 | 1.91 | 2.08 | 6,388,507 | 4,386 | 2,954,826 |
02/11/2008 | 2.59 | 1.71 | 1.95 | 7,673,312 | 4,264 | 3,474,297 |
05/10/2008 | 3.35 | 1.71 | 1.96 | 4,707,747 | 2,565 | 2,021,083 |
01/09/2008 | 4.42 | 3.00 | 3.44 | 13,805,902 | 4,976 | 3,832,718 |
03/08/2008 | 5.93 | 3.66 | 4.26 | 15,505,382 | 4,488 | 3,555,638 |
01/07/2008 | 7.25 | 5.61 | 5.85 | 55,105,044 | 9,276 | 8,514,256 |
01/06/2008 | 6.18 | 3.19 | 6.10 | 44,197,531 | 6,082 | 8,877,987 |
04/05/2008 | 3.49 | 2.95 | 3.14 | 4,709,920 | 1,409 | 1,455,753 |
01/04/2008 | 3.42 | 2.83 | 3.18 | 6,880,837 | 2,269 | 2,188,651 |
02/03/2008 | 3.90 | 2.88 | 2.99 | 15,197,154 | 3,750 | 4,510,012 |
02/02/2008 | 3.09 | 2.39 | 3.09 | 2,688,484 | 964 | 960,893 |
02/01/2008 | 2.69 | 2.22 | 2.41 | 4,737,409 | 1,695 | 1,890,354 |
02/12/2007 | 2.37 | 1.81 | 2.16 | 2,826,856 | 1,605 | 1,282,183 |
01/11/2007 | 1.93 | 1.83 | 1.85 | 499,443 | 417 | 264,535 |
01/10/2007 | 1.97 | 1.73 | 1.84 | 546,220 | 515 | 293,472 |
02/09/2007 | 1.78 | 1.58 | 1.71 | 266,592 | 309 | 156,541 |
01/08/2007 | 1.88 | 1.60 | 1.65 | 350,381 | 398 | 206,075 |
01/07/2007 | 2.04 | 1.81 | 1.87 | 392,451 | 390 | 200,806 |