الدولية للاستثمارات الطبية أسعار تاريخية
مؤشر الأداء 09/12/2021
السوق
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 |
---|---|---|---|---|---|---|
20/02/2019 | 1.47 | 1.47 | 1.47 | 10,364 | 2 | 7,050 |
19/02/2019 | 1.47 | 1.46 | 1.46 | 13,955 | 5 | 9,500 |
17/02/2019 | 1.53 | 1.53 | 1.53 | 8,805 | 1 | 5,755 |
14/02/2019 | 1.53 | 1.51 | 1.53 | 1,925 | 6 | 1,260 |
13/02/2019 | 1.51 | 1.47 | 1.51 | 2,105 | 9 | 1,430 |
11/02/2019 | 1.48 | 1.45 | 1.48 | 400 | 4 | 275 |
10/02/2019 | 1.43 | 1.38 | 1.43 | 352 | 4 | 250 |
07/02/2019 | 1.45 | 1.44 | 1.45 | 685 | 2 | 475 |
06/02/2019 | 1.43 | 1.42 | 1.43 | 1,988 | 2 | 1,400 |
03/02/2019 | 1.43 | 1.36 | 1.43 | 1,535 | 7 | 1,100 |
31/01/2019 | 1.37 | 1.30 | 1.37 | 3,177 | 14 | 2,400 |
30/01/2019 | 1.36 | 1.36 | 1.36 | 9,520 | 1 | 7,000 |
29/01/2019 | 1.37 | 1.32 | 1.37 | 10,931 | 16 | 8,095 |
24/01/2019 | 1.38 | 1.34 | 1.38 | 912 | 4 | 670 |
22/01/2019 | 1.39 | 1.34 | 1.39 | 2,648 | 11 | 1,950 |
21/01/2019 | 1.37 | 1.29 | 1.37 | 6,256 | 29 | 4,775 |
20/01/2019 | 1.33 | 1.33 | 1.33 | 2,394 | 1 | 1,800 |
16/01/2019 | 1.46 | 1.33 | 1.35 | 9,569 | 37 | 7,025 |
15/01/2019 | 1.41 | 1.30 | 1.40 | 10,359 | 31 | 7,800 |
14/01/2019 | 1.36 | 1.36 | 1.36 | 26,908 | 29 | 19,785 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
06/08/2017 | 0.68 | 0.65 | 0.68 | 600 | 5 | 900 |
30/07/2017 | 0.68 | 0.65 | 0.68 | 999 | 8 | 1,500 |
23/07/2017 | 0.68 | 0.65 | 0.65 | 2,205 | 14 | 3,250 |
16/07/2017 | 0.68 | 0.65 | 0.67 | 6,145 | 8 | 9,216 |
09/07/2017 | 0.68 | 0.65 | 0.67 | 4,999 | 20 | 7,650 |
02/07/2017 | 0.68 | 0.64 | 0.66 | 18,271 | 23 | 27,210 |
29/06/2017 | 0.68 | 0.65 | 0.68 | 13,881 | 6 | 20,725 |
18/06/2017 | 0.70 | 0.64 | 0.66 | 17,237 | 76 | 25,798 |
11/06/2017 | 0.72 | 0.70 | 0.72 | 1,250 | 7 | 1,750 |
04/06/2017 | 0.75 | 0.72 | 0.72 | 1,487 | 5 | 2,050 |
28/05/2017 | 0.73 | 0.70 | 0.72 | 2,048 | 15 | 2,900 |
21/05/2017 | 0.75 | 0.74 | 0.74 | 742 | 3 | 1,000 |
07/05/2017 | 0.77 | 0.70 | 0.77 | 2,894 | 22 | 3,963 |
01/05/2017 | 0.78 | 0.71 | 0.73 | 13,564 | 42 | 18,140 |
23/04/2017 | 0.84 | 0.77 | 0.77 | 12,041 | 42 | 15,257 |
16/04/2017 | 0.84 | 0.83 | 0.83 | 12,780 | 15 | 15,395 |
09/04/2017 | 0.84 | 0.80 | 0.80 | 3,849 | 23 | 4,710 |
02/04/2017 | 0.85 | 0.81 | 0.83 | 53,891 | 33 | 65,330 |
26/03/2017 | 0.86 | 0.79 | 0.82 | 44,954 | 55 | 54,450 |
19/03/2017 | 0.83 | 0.76 | 0.82 | 14,423 | 38 | 18,300 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/09/2009 | 1.54 | 1.28 | 1.50 | 145,713 | 243 | 101,714 |
02/08/2009 | 1.35 | 1.22 | 1.29 | 46,106 | 117 | 35,888 |
01/07/2009 | 1.50 | 1.26 | 1.33 | 399,807 | 276 | 290,740 |
01/06/2009 | 1.50 | 1.29 | 1.43 | 457,780 | 480 | 326,459 |
03/05/2009 | 1.94 | 1.40 | 1.42 | 249,775 | 340 | 159,038 |
01/04/2009 | 2.00 | 1.68 | 1.93 | 393,600 | 385 | 213,591 |
01/03/2009 | 2.29 | 1.81 | 1.85 | 1,900,261 | 1,089 | 908,944 |
01/02/2009 | 1.95 | 1.46 | 1.82 | 1,195,644 | 674 | 656,801 |
04/01/2009 | 1.68 | 1.32 | 1.58 | 496,633 | 732 | 326,537 |
01/12/2008 | 1.83 | 1.42 | 1.50 | 812,240 | 340 | 521,139 |
02/11/2008 | 2.08 | 1.51 | 1.77 | 557,530 | 485 | 294,891 |
05/10/2008 | 2.14 | 1.66 | 1.90 | 1,017,924 | 795 | 537,121 |
01/09/2008 | 2.64 | 1.96 | 2.10 | 3,027,276 | 1,922 | 1,415,522 |
03/08/2008 | 3.38 | 2.61 | 2.61 | 3,718,849 | 1,600 | 1,313,183 |
01/07/2008 | 4.50 | 3.26 | 3.26 | 11,973,663 | 2,055 | 3,060,102 |
01/06/2008 | 5.75 | 3.91 | 3.91 | 12,589,557 | 1,462 | 2,703,998 |
04/05/2008 | 4.70 | 3.06 | 4.15 | 12,851,688 | 2,316 | 3,381,338 |
01/04/2008 | 3.82 | 2.95 | 3.12 | 7,867,008 | 2,192 | 2,320,233 |
02/03/2008 | 3.97 | 3.18 | 3.79 | 14,460,914 | 2,243 | 3,915,334 |
02/02/2008 | 4.09 | 3.43 | 3.43 | 12,295,101 | 2,020 | 3,207,735 |