دلتا للتأمين أسعار تاريخية
مؤشر الأداء 01/12/2025
السوق الثاني
أعلى سعر 0.83
سعر الإغلاق السابق 0.82
عدد العقود المنفذة 2
القطاعالتأمين
ادنى سعر 0.83
سعر الإفتتاح 0.83
عدد الأسهم 356,216
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.83
معدل السعر 0.83
P/EN
حجم التداول 295,659
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 09/02/2011 | 1.61 | 1.61 | 1.61 | 386 | 1 | 240 |
| 08/02/2011 | 1.70 | 1.69 | 1.69 | 2,680 | 3 | 1,580 |
| 10/01/2011 | 1.76 | 1.76 | 1.76 | 1,742 | 1 | 990 |
| 13/10/2010 | 1.76 | 1.76 | 1.76 | 161,758 | 1 | 91,908 |
| 21/06/2010 | 1.85 | 1.85 | 1.85 | 50,209 | 1 | 27,140 |
| 09/03/2010 | 1.82 | 1.81 | 1.82 | 5,336 | 5 | 2,945 |
| 23/02/2010 | 1.82 | 1.82 | 1.82 | 91 | 1 | 50 |
| 18/01/2010 | 1.74 | 1.74 | 1.74 | 52 | 1 | 30 |
| 04/01/2010 | 1.74 | 1.67 | 1.74 | 18,951 | 6 | 11,346 |
| 03/01/2010 | 1.67 | 1.67 | 1.67 | 1,670 | 1 | 1,000 |
| 13/12/2009 | 1.75 | 1.75 | 1.75 | 8,750 | 6 | 5,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/05/2009 | 1.78 | 1.77 | 1.78 | 13,688 | 12 | 7,705 |
| 12/04/2009 | 1.77 | 1.77 | 1.77 | 283 | 1 | 160 |
| 05/04/2009 | 1.70 | 1.70 | 1.70 | 4,004 | 1 | 2,355 |
| 22/02/2009 | 1.70 | 1.70 | 1.70 | 51 | 1 | 30 |
| 07/09/2008 | 1.65 | 1.64 | 1.65 | 15,089 | 6 | 9,150 |
| 31/08/2008 | 1.90 | 1.72 | 1.72 | 26,638 | 8 | 14,111 |
| 17/08/2008 | 2.00 | 2.00 | 2.00 | 60 | 1 | 30 |
| 10/02/2008 | 2.84 | 2.84 | 2.84 | 2,840 | 4 | 1,000 |
| 25/11/2007 | 2.99 | 2.99 | 2.99 | 299 | 1 | 100 |
| 04/11/2007 | 2.90 | 2.85 | 2.85 | 52,603 | 22 | 18,331 |
| 28/10/2007 | 2.90 | 2.85 | 2.90 | 4,132 | 4 | 1,433 |
| 21/10/2007 | 3.00 | 3.00 | 3.00 | 300 | 1 | 100 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/12/2006 | 3.45 | 3.45 | 3.45 | 404 | 1 | 117 |
| 01/11/2006 | 3.30 | 3.30 | 3.30 | 330,330 | 3 | 100,100 |
| 01/10/2006 | 3.30 | 3.15 | 3.30 | 112,827 | 12 | 34,428 |
| 03/09/2006 | 3.15 | 2.70 | 3.15 | 193,616 | 27 | 64,656 |
| 01/08/2006 | 3.30 | 2.80 | 2.99 | 177,645 | 18 | 53,999 |
| 02/07/2006 | 2.83 | 2.81 | 2.81 | 30,621 | 5 | 10,897 |
| 01/06/2006 | 2.95 | 2.95 | 2.95 | 829 | 3 | 281 |
| 01/05/2006 | 4.60 | 4.42 | 4.60 | 2,767 | 4 | 625 |
| 02/04/2006 | 4.70 | 4.65 | 4.65 | 8,865 | 7 | 1,900 |
| 01/03/2006 | 4.70 | 4.70 | 4.70 | 470 | 1 | 100 |
| 01/02/2006 | 4.70 | 4.68 | 4.70 | 8,912 | 6 | 1,900 |
| 02/01/2006 | 4.85 | 4.85 | 4.85 | 970 | 2 | 200 |