مصانع الاتحاد لانتاج التبغ والسجائر أسعار تاريخية

مؤشر الأداء 28/09/2023
السوق الثاني
أعلى سعر 0.93
سعر الإغلاق السابق 0.93
عدد العقود المنفذة 9
القطاعالتبغ والسجائر
ادنى سعر 0.90
سعر الإفتتاح 0.92
عدد الأسهم 1,761
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.93
معدل السعر 0.92
P/E2.25
حجم التداول 1,615
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
28/09/2023 | 0.93 | 0.90 | 0.93 | 1,615 | 9 | 1,761 |
26/09/2023 | 0.95 | 0.90 | 0.93 | 89,211 | 124 | 97,106 |
25/09/2023 | 0.94 | 0.92 | 0.94 | 24,721 | 46 | 26,485 |
24/09/2023 | 0.91 | 0.86 | 0.91 | 59,034 | 53 | 65,101 |
21/09/2023 | 0.88 | 0.85 | 0.87 | 10,217 | 41 | 11,850 |
20/09/2023 | 0.89 | 0.87 | 0.87 | 19,695 | 41 | 22,406 |
19/09/2023 | 0.91 | 0.88 | 0.91 | 6,719 | 30 | 7,485 |
18/09/2023 | 0.91 | 0.89 | 0.91 | 14,649 | 42 | 16,404 |
17/09/2023 | 0.95 | 0.93 | 0.93 | 7,321 | 23 | 7,868 |
14/09/2023 | 0.96 | 0.93 | 0.94 | 95,334 | 73 | 100,388 |
13/09/2023 | 0.94 | 0.91 | 0.94 | 126,843 | 124 | 138,878 |
12/09/2023 | 0.99 | 0.95 | 0.95 | 133,633 | 75 | 135,923 |
11/09/2023 | 1.04 | 0.98 | 1.00 | 94,109 | 167 | 92,660 |
10/09/2023 | 1.02 | 1.00 | 1.02 | 98,450 | 116 | 96,981 |
07/09/2023 | 0.98 | 0.95 | 0.98 | 81,020 | 99 | 83,815 |
06/09/2023 | 0.94 | 0.92 | 0.94 | 80,168 | 66 | 85,618 |
05/09/2023 | 0.90 | 0.89 | 0.90 | 56,025 | 94 | 62,391 |
04/09/2023 | 0.86 | 0.83 | 0.86 | 196,263 | 111 | 232,878 |
03/09/2023 | 0.82 | 0.80 | 0.82 | 130,293 | 87 | 161,764 |
31/08/2023 | 0.79 | 0.76 | 0.79 | 50,368 | 84 | 64,439 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
17/09/2023 | 0.95 | 0.85 | 0.87 | 58,600 | 177 | 66,013 |
10/09/2023 | 1.04 | 0.91 | 0.94 | 548,369 | 555 | 564,830 |
03/09/2023 | 0.98 | 0.80 | 0.98 | 543,769 | 457 | 626,466 |
27/08/2023 | 0.79 | 0.66 | 0.79 | 807,845 | 311 | 1,120,795 |
20/08/2023 | 0.64 | 0.53 | 0.64 | 79,106 | 74 | 144,052 |
13/08/2023 | 0.70 | 0.57 | 0.57 | 29,804 | 65 | 49,068 |
06/08/2023 | 0.73 | 0.67 | 0.72 | 46,811 | 143 | 66,550 |
30/07/2023 | 0.70 | 0.67 | 0.70 | 16,905 | 36 | 24,998 |
23/07/2023 | 0.76 | 0.68 | 0.69 | 61,611 | 127 | 87,031 |
16/07/2023 | 0.73 | 0.64 | 0.73 | 59,013 | 125 | 86,739 |
09/07/2023 | 0.67 | 0.62 | 0.67 | 45,400 | 139 | 69,835 |
02/07/2023 | 0.69 | 0.65 | 0.67 | 31,189 | 75 | 47,089 |
25/06/2023 | 0.69 | 0.66 | 0.69 | 37,418 | 73 | 55,112 |
18/06/2023 | 0.75 | 0.67 | 0.67 | 721,891 | 123 | 991,450 |
11/06/2023 | 0.77 | 0.74 | 0.75 | 9,623 | 43 | 12,855 |
04/06/2023 | 0.78 | 0.74 | 0.77 | 22,559 | 71 | 29,584 |
28/05/2023 | 0.79 | 0.75 | 0.77 | 22,373 | 92 | 29,489 |
21/05/2023 | 0.80 | 0.77 | 0.79 | 29,891 | 73 | 38,021 |
14/05/2023 | 0.83 | 0.73 | 0.79 | 201,348 | 308 | 257,908 |
07/05/2023 | 0.85 | 0.79 | 0.80 | 67,715 | 126 | 83,959 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/08/2023 | 0.79 | 0.53 | 0.79 | 963,566 | 593 | 1,380,465 |
02/07/2023 | 0.76 | 0.62 | 0.70 | 214,117 | 502 | 315,692 |
04/06/2023 | 0.78 | 0.66 | 0.69 | 791,490 | 310 | 1,089,001 |
01/05/2023 | 0.85 | 0.73 | 0.77 | 365,302 | 714 | 463,629 |
02/04/2023 | 0.82 | 0.73 | 0.82 | 176,543 | 302 | 228,063 |
01/03/2023 | 1.14 | 0.77 | 0.79 | 1,542,034 | 2,030 | 1,598,400 |
01/02/2023 | 1.03 | 0.61 | 1.03 | 1,336,551 | 1,686 | 1,479,761 |
02/01/2023 | 0.75 | 0.62 | 0.63 | 189,488 | 523 | 273,083 |
01/12/2022 | 0.74 | 0.64 | 0.73 | 115,304 | 367 | 163,888 |
01/11/2022 | 0.82 | 0.69 | 0.73 | 92,812 | 324 | 125,484 |
02/10/2022 | 0.87 | 0.78 | 0.81 | 208,645 | 440 | 249,984 |
01/09/2022 | 0.94 | 0.80 | 0.86 | 319,317 | 517 | 362,080 |
01/08/2022 | 0.96 | 0.78 | 0.89 | 323,553 | 714 | 360,069 |
03/07/2022 | 1.01 | 0.85 | 0.85 | 305,201 | 653 | 325,754 |
01/06/2022 | 1.06 | 0.58 | 1.00 | 805,768 | 1,370 | 897,680 |
08/05/2022 | 0.56 | 0.56 | 0.56 | 15,716 | 27 | 28,064 |
03/04/2022 | 0.56 | 0.54 | 0.54 | 1,251 | 5 | 2,311 |
01/03/2022 | 0.95 | 0.58 | 0.58 | 408,293 | 740 | 492,189 |
01/02/2022 | 1.22 | 0.76 | 0.97 | 419,447 | 602 | 434,050 |
02/01/2022 | 0.93 | 0.77 | 0.79 | 543,833 | 1,111 | 647,683 |