مصانع الاتحاد لانتاج التبغ والسجائر أسعار تاريخية

مؤشر الأداء 12/04/2022
السوق الثاني
أعلى سعر 0.54
سعر الإغلاق السابق 0.56
عدد العقود المنفذة 3
القطاعالتبغ والسجائر
ادنى سعر 0.54
سعر الإفتتاح 0.54
عدد الأسهم 2,155
Div0.00
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 0.54
معدل السعر 0.54
P/EN
حجم التداول 1,164
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
27/12/2021 | 0.98 | 0.94 | 0.95 | 24,368 | 40 | 25,502 |
26/12/2021 | 1.00 | 0.95 | 0.97 | 20,102 | 60 | 20,827 |
23/12/2021 | 1.00 | 0.96 | 0.99 | 33,734 | 51 | 34,704 |
22/12/2021 | 1.02 | 0.98 | 1.00 | 26,113 | 53 | 26,056 |
21/12/2021 | 1.02 | 1.00 | 1.00 | 44,863 | 67 | 44,680 |
20/12/2021 | 1.05 | 1.02 | 1.03 | 39,556 | 39 | 38,326 |
19/12/2021 | 1.06 | 1.04 | 1.06 | 37,623 | 67 | 35,970 |
16/12/2021 | 1.07 | 1.05 | 1.07 | 26,438 | 37 | 25,060 |
15/12/2021 | 1.07 | 1.04 | 1.07 | 58,858 | 52 | 55,937 |
14/12/2021 | 1.09 | 1.05 | 1.07 | 66,277 | 65 | 61,877 |
13/12/2021 | 1.09 | 1.05 | 1.07 | 47,132 | 81 | 44,061 |
12/12/2021 | 1.12 | 1.08 | 1.09 | 82,298 | 75 | 74,301 |
09/12/2021 | 1.13 | 1.09 | 1.10 | 131,542 | 147 | 118,496 |
08/12/2021 | 1.16 | 1.12 | 1.12 | 184,366 | 165 | 161,619 |
07/12/2021 | 1.11 | 1.06 | 1.11 | 116,451 | 119 | 105,346 |
06/12/2021 | 1.07 | 1.05 | 1.06 | 22,908 | 53 | 21,620 |
05/12/2021 | 1.08 | 1.07 | 1.07 | 4,945 | 7 | 4,600 |
02/12/2021 | 1.10 | 1.07 | 1.09 | 18,503 | 50 | 17,200 |
01/12/2021 | 1.12 | 1.08 | 1.09 | 52,404 | 80 | 47,656 |
30/11/2021 | 1.12 | 1.07 | 1.09 | 159,602 | 200 | 147,145 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
07/02/2021 | 1.91 | 1.80 | 1.86 | 805,883 | 244 | 431,104 |
31/01/2021 | 1.93 | 1.81 | 1.87 | 784,745 | 214 | 421,901 |
24/01/2021 | 2.00 | 1.78 | 1.95 | 2,951,267 | 875 | 1,534,295 |
17/01/2021 | 1.82 | 1.64 | 1.81 | 1,761,610 | 474 | 1,005,440 |
10/01/2021 | 1.83 | 1.62 | 1.64 | 806,826 | 225 | 466,962 |
03/01/2021 | 1.88 | 1.62 | 1.84 | 3,444,874 | 773 | 1,936,334 |
27/12/2020 | 1.67 | 1.56 | 1.65 | 1,233,815 | 305 | 755,141 |
20/12/2020 | 1.70 | 1.52 | 1.62 | 1,189,253 | 301 | 745,071 |
13/12/2020 | 1.77 | 1.65 | 1.71 | 1,684,732 | 562 | 983,901 |
06/12/2020 | 1.64 | 1.47 | 1.64 | 2,031,036 | 596 | 1,297,868 |
29/11/2020 | 1.58 | 1.30 | 1.58 | 1,641,742 | 700 | 1,158,095 |
22/11/2020 | 1.32 | 1.25 | 1.30 | 1,686,495 | 217 | 1,298,553 |
15/11/2020 | 1.33 | 1.21 | 1.31 | 1,549,722 | 301 | 1,232,250 |
08/11/2020 | 1.26 | 1.23 | 1.25 | 672,459 | 65 | 540,600 |
01/11/2020 | 1.31 | 1.23 | 1.26 | 2,661,366 | 162 | 2,076,538 |
25/10/2020 | 1.34 | 1.29 | 1.32 | 901,216 | 133 | 687,264 |
18/10/2020 | 1.44 | 1.30 | 1.31 | 1,609,880 | 280 | 1,191,505 |
11/10/2020 | 1.41 | 1.20 | 1.41 | 2,323,482 | 685 | 1,782,145 |
04/10/2020 | 1.26 | 1.20 | 1.22 | 1,086,038 | 188 | 890,192 |
27/09/2020 | 1.25 | 1.22 | 1.25 | 939,543 | 90 | 761,022 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/03/2017 | 5.24 | 2.21 | 4.92 | 7,712,042 | 2,473 | 2,289,280 |
01/02/2017 | 2.44 | 1.90 | 2.33 | 1,501,061 | 1,223 | 683,208 |
02/01/2017 | 2.29 | 1.95 | 2.08 | 897,114 | 888 | 426,111 |
01/12/2016 | 2.37 | 1.92 | 1.95 | 1,164,081 | 879 | 552,579 |
01/11/2016 | 2.34 | 1.80 | 2.26 | 1,510,004 | 1,604 | 730,572 |
03/10/2016 | 2.03 | 1.81 | 1.83 | 1,102,075 | 802 | 575,771 |
01/09/2016 | 2.35 | 1.93 | 2.02 | 802,759 | 876 | 380,162 |
01/08/2016 | 2.60 | 2.20 | 2.35 | 1,043,475 | 905 | 434,442 |
03/07/2016 | 2.59 | 2.14 | 2.39 | 1,007,014 | 683 | 429,780 |
01/06/2016 | 2.43 | 2.16 | 2.18 | 1,204,681 | 553 | 528,236 |
02/05/2016 | 2.45 | 1.85 | 2.36 | 1,646,317 | 1,469 | 760,239 |
03/04/2016 | 2.03 | 1.85 | 1.88 | 287,686 | 561 | 148,753 |
01/03/2016 | 3.07 | 1.99 | 2.00 | 4,029,682 | 2,488 | 1,693,329 |
01/02/2016 | 2.62 | 1.94 | 2.49 | 789,506 | 787 | 350,577 |
03/01/2016 | 3.07 | 2.60 | 2.68 | 208,268 | 238 | 76,184 |
01/12/2015 | 3.11 | 2.90 | 3.00 | 811,338 | 301 | 269,486 |
01/11/2015 | 3.45 | 2.84 | 3.02 | 878,689 | 435 | 272,222 |
01/10/2015 | 4.15 | 3.14 | 3.32 | 588,301 | 430 | 161,253 |
01/09/2015 | 4.17 | 3.77 | 3.80 | 832,976 | 228 | 207,303 |
02/08/2015 | 4.20 | 4.05 | 4.15 | 987,834 | 187 | 237,019 |