الاتحاد العربي الدولي للتأمين أسعار تاريخية
مؤشر الأداء 29/03/2023
السوق
أعلى سعر 0.32
سعر الإغلاق السابق 0.32
عدد العقود المنفذة 4
القطاعالتأمين
ادنى سعر 0.31
سعر الإفتتاح 0.31
عدد الأسهم 1,205
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.32
معدل السعر 0.31
P/E1.15
حجم التداول 374
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/07/2017 | 1.02 | 1.02 | 1.02 | 1,530 | 1 | 1,500 |
| 30/07/2017 | 0.98 | 0.98 | 0.98 | 326 | 2 | 333 |
| 27/07/2017 | 0.98 | 0.98 | 0.98 | 4,607 | 4 | 4,701 |
| 26/07/2017 | 0.98 | 0.98 | 0.98 | 1,178 | 2 | 1,202 |
| 25/07/2017 | 1.01 | 0.97 | 0.98 | 12,145 | 9 | 12,402 |
| 19/07/2017 | 0.98 | 0.98 | 0.98 | 6,860 | 4 | 7,000 |
| 18/07/2017 | 0.99 | 0.99 | 0.99 | 7,524 | 2 | 7,600 |
| 17/07/2017 | 1.00 | 1.00 | 1.00 | 6,175 | 9 | 6,175 |
| 11/07/2017 | 1.03 | 1.03 | 1.03 | 2,472 | 1 | 2,400 |
| 10/07/2017 | 1.04 | 1.00 | 1.04 | 68,301 | 15 | 66,506 |
| 09/07/2017 | 1.02 | 1.00 | 1.02 | 2,520 | 5 | 2,500 |
| 06/07/2017 | 1.04 | 1.01 | 1.04 | 123,201 | 11 | 119,675 |
| 20/06/2017 | 1.01 | 1.00 | 1.01 | 19,909 | 21 | 19,900 |
| 19/06/2017 | 1.01 | 1.00 | 1.00 | 1,253 | 3 | 1,250 |
| 18/06/2017 | 1.00 | 1.00 | 1.00 | 500 | 1 | 500 |
| 15/06/2017 | 1.00 | 0.99 | 1.00 | 11,256 | 27 | 11,286 |
| 13/06/2017 | 1.02 | 0.97 | 1.02 | 5,708 | 7 | 5,789 |
| 11/06/2017 | 1.01 | 1.01 | 1.01 | 5,050 | 3 | 5,000 |
| 08/06/2017 | 1.01 | 1.01 | 1.01 | 1,479 | 5 | 1,464 |
| 07/06/2017 | 1.02 | 1.02 | 1.02 | 255 | 1 | 250 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/05/2009 | 1.12 | 1.03 | 1.09 | 3,927 | 21 | 3,677 |
| 03/05/2009 | 1.13 | 1.03 | 1.12 | 7,350 | 22 | 7,060 |
| 26/04/2009 | 1.09 | 1.01 | 1.04 | 35,528 | 28 | 33,575 |
| 19/04/2009 | 1.03 | 0.94 | 1.00 | 2,263 | 8 | 2,266 |
| 12/04/2009 | 1.08 | 0.95 | 1.08 | 12,671 | 11 | 11,790 |
| 05/04/2009 | 1.02 | 0.94 | 0.95 | 3,649 | 23 | 3,835 |
| 29/03/2009 | 1.03 | 0.98 | 0.98 | 443 | 6 | 445 |
| 22/03/2009 | 1.06 | 0.97 | 1.00 | 4,348 | 21 | 4,400 |
| 15/03/2009 | 1.22 | 1.03 | 1.04 | 2,190 | 12 | 1,940 |
| 01/03/2009 | 1.24 | 1.19 | 1.24 | 242 | 3 | 200 |
| 15/02/2009 | 1.19 | 1.05 | 1.19 | 30,725 | 9 | 29,243 |
| 08/02/2009 | 1.05 | 1.02 | 1.02 | 4,873 | 5 | 4,703 |
| 01/02/2009 | 1.07 | 1.00 | 1.04 | 4,111 | 16 | 4,052 |
| 25/01/2009 | 1.01 | 0.95 | 0.99 | 298 | 6 | 305 |
| 18/01/2009 | 1.15 | 0.98 | 1.04 | 3,736 | 26 | 3,657 |
| 11/01/2009 | 1.17 | 1.07 | 1.12 | 4,385 | 13 | 3,960 |
| 04/01/2009 | 1.26 | 1.12 | 1.12 | 6,236 | 8 | 5,382 |
| 28/12/2008 | 1.24 | 1.18 | 1.18 | 17,130 | 15 | 14,000 |
| 21/12/2008 | 1.36 | 1.30 | 1.30 | 15,678 | 3 | 11,550 |
| 14/12/2008 | 1.38 | 1.38 | 1.38 | 35 | 1 | 25 |