المحفظة الوطنية للاوراق المالية أسعار تاريخية
مؤشر الأداء 17/04/2024
السوق الثاني
أعلى سعر 0.60
سعر الإغلاق السابق 0.60
عدد العقود المنفذة 6
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.59
سعر الإفتتاح 0.59
عدد الأسهم 5,256
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.60
معدل السعر 0.59
P/EN
حجم التداول 3,101
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
28/05/2023 | 0.75 | 0.74 | 0.74 | 2,953 | 5 | 3,988 |
24/05/2023 | 0.75 | 0.74 | 0.74 | 470 | 5 | 629 |
23/05/2023 | 0.74 | 0.74 | 0.74 | 407 | 5 | 550 |
22/05/2023 | 0.75 | 0.75 | 0.75 | 2,963 | 8 | 3,950 |
21/05/2023 | 0.75 | 0.75 | 0.75 | 150 | 1 | 200 |
18/05/2023 | 0.76 | 0.75 | 0.76 | 1,001 | 6 | 1,335 |
17/05/2023 | 0.76 | 0.75 | 0.76 | 3,072 | 15 | 4,056 |
16/05/2023 | 0.76 | 0.74 | 0.76 | 3,245 | 11 | 4,380 |
15/05/2023 | 0.74 | 0.74 | 0.74 | 185 | 4 | 250 |
14/05/2023 | 0.75 | 0.74 | 0.75 | 3,167 | 12 | 4,243 |
11/05/2023 | 0.74 | 0.73 | 0.73 | 1,861 | 9 | 2,546 |
10/05/2023 | 0.74 | 0.73 | 0.74 | 107 | 2 | 146 |
09/05/2023 | 0.76 | 0.73 | 0.73 | 1,690 | 13 | 2,290 |
08/05/2023 | 0.73 | 0.71 | 0.73 | 1,090 | 9 | 1,512 |
07/05/2023 | 0.73 | 0.73 | 0.73 | 405 | 3 | 555 |
04/05/2023 | 0.75 | 0.73 | 0.74 | 976 | 13 | 1,310 |
03/05/2023 | 0.76 | 0.74 | 0.74 | 124 | 4 | 165 |
02/05/2023 | 0.77 | 0.74 | 0.76 | 5,864 | 7 | 7,702 |
01/05/2023 | 0.75 | 0.74 | 0.75 | 4,229 | 20 | 5,656 |
27/04/2023 | 0.75 | 0.72 | 0.72 | 8,348 | 31 | 11,312 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
18/10/2020 | 0.52 | 0.51 | 0.51 | 17,323 | 38 | 33,742 |
11/10/2020 | 0.53 | 0.51 | 0.53 | 8,779 | 18 | 16,833 |
04/10/2020 | 0.56 | 0.53 | 0.53 | 48,609 | 61 | 88,982 |
27/09/2020 | 0.58 | 0.56 | 0.57 | 30,471 | 69 | 54,225 |
20/09/2020 | 0.60 | 0.53 | 0.57 | 121,670 | 233 | 211,621 |
13/09/2020 | 0.54 | 0.52 | 0.53 | 22,231 | 82 | 42,010 |
06/09/2020 | 0.52 | 0.50 | 0.52 | 5,396 | 26 | 10,558 |
30/08/2020 | 0.51 | 0.49 | 0.51 | 9,572 | 41 | 19,194 |
23/08/2020 | 0.53 | 0.48 | 0.50 | 23,845 | 69 | 47,679 |
16/08/2020 | 0.56 | 0.50 | 0.53 | 32,761 | 82 | 61,405 |
09/08/2020 | 0.49 | 0.46 | 0.49 | 20,315 | 43 | 42,725 |
04/08/2020 | 0.49 | 0.47 | 0.47 | 16,665 | 44 | 35,038 |
26/07/2020 | 0.50 | 0.49 | 0.49 | 1,742 | 5 | 3,551 |
19/07/2020 | 0.52 | 0.49 | 0.49 | 14,998 | 51 | 30,000 |
12/07/2020 | 0.50 | 0.48 | 0.49 | 6,594 | 14 | 13,696 |
05/07/2020 | 0.51 | 0.49 | 0.50 | 479 | 7 | 962 |
28/06/2020 | 0.50 | 0.50 | 0.50 | 500 | 2 | 1,000 |
21/06/2020 | 0.52 | 0.49 | 0.52 | 3,631 | 23 | 7,228 |
14/06/2020 | 0.51 | 0.49 | 0.49 | 7,537 | 16 | 15,206 |
07/06/2020 | 0.54 | 0.50 | 0.52 | 13,278 | 15 | 25,832 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/11/2008 | 2.14 | 1.42 | 1.53 | 2,795,414 | 1,732 | 1,519,902 |
05/10/2008 | 2.69 | 1.71 | 1.87 | 2,238,540 | 1,206 | 1,044,180 |
01/09/2008 | 3.05 | 2.34 | 2.75 | 3,063,964 | 1,644 | 1,142,484 |
03/08/2008 | 3.92 | 2.81 | 2.98 | 5,568,133 | 2,688 | 1,725,612 |
01/07/2008 | 4.93 | 3.89 | 3.90 | 27,807,889 | 6,766 | 6,371,731 |
01/06/2008 | 4.35 | 2.80 | 4.33 | 34,613,767 | 6,710 | 9,308,642 |
04/05/2008 | 3.12 | 2.80 | 2.83 | 7,283,740 | 2,330 | 2,479,886 |
01/04/2008 | 3.36 | 2.62 | 2.96 | 11,943,450 | 4,389 | 3,982,092 |
02/03/2008 | 3.38 | 2.42 | 2.74 | 21,872,151 | 7,543 | 7,546,435 |
02/02/2008 | 2.54 | 2.24 | 2.42 | 5,877,753 | 2,912 | 2,448,267 |
02/01/2008 | 2.50 | 2.17 | 2.23 | 6,559,700 | 3,114 | 2,793,610 |
02/12/2007 | 2.28 | 2.18 | 2.18 | 1,630,294 | 914 | 732,673 |
01/11/2007 | 2.41 | 2.16 | 2.21 | 4,788,930 | 2,348 | 2,100,937 |
01/10/2007 | 2.64 | 2.10 | 2.26 | 9,152,964 | 3,949 | 3,852,735 |
02/09/2007 | 2.20 | 2.05 | 2.10 | 2,249,311 | 1,135 | 1,056,804 |
01/08/2007 | 2.29 | 2.06 | 2.08 | 4,481,599 | 2,052 | 2,044,397 |
01/07/2007 | 2.34 | 2.07 | 2.13 | 4,146,081 | 2,138 | 1,860,270 |
03/06/2007 | 2.36 | 2.16 | 2.22 | 4,454,657 | 2,455 | 1,968,808 |
01/05/2007 | 2.37 | 2.14 | 2.26 | 3,853,499 | 2,289 | 1,711,636 |
01/04/2007 | 2.31 | 2.06 | 2.15 | 3,355,926 | 1,327 | 1,528,087 |