دلتا للتأمين أسعار تاريخية
مؤشر الأداء 19/02/2024
السوق الثاني
أعلى سعر 0.87
سعر الإغلاق السابق 0.87
عدد العقود المنفذة 1
القطاعالتأمين
ادنى سعر 0.87
سعر الإفتتاح 0.87
عدد الأسهم 500
Div9.20
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.87
معدل السعر 0.87
P/E7.01
حجم التداول 435
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
12/08/2012 | 0.82 | 0.82 | 0.82 | 603 | 1 | 735 |
09/08/2012 | 0.83 | 0.83 | 0.83 | 1,660 | 1 | 2,000 |
26/07/2012 | 0.82 | 0.82 | 0.82 | 1,365 | 1 | 1,665 |
18/04/2012 | 0.82 | 0.82 | 0.82 | 545 | 2 | 665 |
21/03/2012 | 0.94 | 0.94 | 0.94 | 83 | 1 | 88 |
15/02/2012 | 0.98 | 0.98 | 0.98 | 9,800 | 3 | 10,000 |
08/02/2012 | 1.03 | 1.00 | 1.03 | 10,103 | 5 | 10,100 |
22/01/2012 | 0.99 | 0.99 | 0.99 | 249 | 4 | 252 |
19/01/2012 | 0.95 | 0.95 | 0.95 | 176 | 1 | 185 |
18/01/2012 | 1.00 | 1.00 | 1.00 | 116 | 1 | 116 |
05/01/2012 | 1.05 | 1.05 | 1.05 | 1,407 | 2 | 1,340 |
18/08/2011 | 1.70 | 1.70 | 1.70 | 8,500 | 1 | 5,000 |
06/07/2011 | 1.70 | 1.70 | 1.70 | 7,905 | 5 | 4,650 |
05/07/2011 | 1.76 | 1.76 | 1.76 | 88 | 1 | 50 |
27/06/2011 | 2.03 | 1.85 | 1.85 | 194 | 2 | 100 |
02/05/2011 | 1.69 | 1.69 | 1.69 | 49,847 | 6 | 29,495 |
27/03/2011 | 1.69 | 1.69 | 1.69 | 4,225 | 5 | 2,500 |
24/03/2011 | 1.69 | 1.69 | 1.69 | 12,242 | 2 | 7,244 |
16/03/2011 | 1.69 | 1.69 | 1.69 | 1,286 | 3 | 761 |
10/02/2011 | 1.69 | 1.69 | 1.69 | 5,880 | 1 | 3,479 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/01/2012 | 1.05 | 1.05 | 1.05 | 1,407 | 2 | 1,340 |
14/08/2011 | 1.70 | 1.70 | 1.70 | 8,500 | 1 | 5,000 |
03/07/2011 | 1.76 | 1.70 | 1.70 | 7,993 | 6 | 4,700 |
26/06/2011 | 2.03 | 1.85 | 1.85 | 194 | 2 | 100 |
02/05/2011 | 1.69 | 1.69 | 1.69 | 49,847 | 6 | 29,495 |
27/03/2011 | 1.69 | 1.69 | 1.69 | 4,225 | 5 | 2,500 |
20/03/2011 | 1.69 | 1.69 | 1.69 | 12,242 | 2 | 7,244 |
13/03/2011 | 1.69 | 1.69 | 1.69 | 1,286 | 3 | 761 |
06/02/2011 | 1.70 | 1.61 | 1.69 | 8,946 | 5 | 5,299 |
09/01/2011 | 1.76 | 1.76 | 1.76 | 1,742 | 1 | 990 |
10/10/2010 | 1.76 | 1.76 | 1.76 | 161,758 | 1 | 91,908 |
20/06/2010 | 1.85 | 1.85 | 1.85 | 50,209 | 1 | 27,140 |
07/03/2010 | 1.82 | 1.81 | 1.82 | 5,336 | 5 | 2,945 |
21/02/2010 | 1.82 | 1.82 | 1.82 | 91 | 1 | 50 |
17/01/2010 | 1.74 | 1.74 | 1.74 | 52 | 1 | 30 |
03/01/2010 | 1.74 | 1.67 | 1.74 | 20,621 | 7 | 12,346 |
13/12/2009 | 1.75 | 1.75 | 1.75 | 8,750 | 6 | 5,000 |
08/11/2009 | 1.70 | 1.70 | 1.70 | 1,632 | 3 | 960 |
16/08/2009 | 1.70 | 1.70 | 1.70 | 32,317 | 1 | 19,010 |
05/07/2009 | 1.78 | 1.78 | 1.78 | 3,560 | 1 | 2,000 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/02/2010 | 1.82 | 1.82 | 1.82 | 91 | 1 | 50 |
03/01/2010 | 1.74 | 1.67 | 1.74 | 20,674 | 8 | 12,376 |
01/12/2009 | 1.75 | 1.75 | 1.75 | 8,750 | 6 | 5,000 |
01/11/2009 | 1.70 | 1.70 | 1.70 | 1,632 | 3 | 960 |
02/08/2009 | 1.70 | 1.70 | 1.70 | 32,317 | 1 | 19,010 |
01/07/2009 | 1.78 | 1.78 | 1.78 | 3,560 | 1 | 2,000 |
03/05/2009 | 1.78 | 1.77 | 1.78 | 13,688 | 12 | 7,705 |
01/04/2009 | 1.77 | 1.70 | 1.77 | 4,287 | 2 | 2,515 |
01/02/2009 | 1.70 | 1.70 | 1.70 | 51 | 1 | 30 |
01/09/2008 | 1.81 | 1.64 | 1.65 | 17,291 | 11 | 10,400 |
03/08/2008 | 2.00 | 1.90 | 1.90 | 24,496 | 4 | 12,891 |
02/02/2008 | 2.84 | 2.84 | 2.84 | 2,840 | 4 | 1,000 |
01/11/2007 | 2.99 | 2.85 | 2.99 | 54,361 | 25 | 18,934 |
01/10/2007 | 3.17 | 2.85 | 2.90 | 4,642 | 9 | 1,590 |
02/09/2007 | 3.33 | 3.33 | 3.33 | 3,330 | 1 | 1,000 |
01/07/2007 | 3.50 | 3.25 | 3.50 | 157,055 | 5 | 44,948 |
03/06/2007 | 3.60 | 3.60 | 3.60 | 72 | 1 | 20 |
01/05/2007 | 3.50 | 3.50 | 3.50 | 7 | 1 | 2 |
01/03/2007 | 3.75 | 3.55 | 3.60 | 43,775 | 8 | 12,227 |
07/01/2007 | 3.75 | 3.55 | 3.75 | 3,478 | 5 | 960 |