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 |
---|---|---|---|---|---|---|
28/10/2021 | 1.10 | 1.07 | 1.07 | 33,693 | 41 | 31,349 |
27/10/2021 | 1.12 | 1.09 | 1.12 | 15,870 | 21 | 14,370 |
26/10/2021 | 1.11 | 1.09 | 1.10 | 20,905 | 36 | 19,164 |
25/10/2021 | 1.13 | 1.10 | 1.13 | 166,921 | 32 | 148,351 |
24/10/2021 | 1.15 | 1.12 | 1.14 | 54,438 | 19 | 47,880 |
21/10/2021 | 1.16 | 1.13 | 1.16 | 40,724 | 32 | 35,751 |
20/10/2021 | 1.19 | 1.13 | 1.16 | 44,268 | 61 | 37,941 |
18/10/2021 | 1.16 | 1.12 | 1.16 | 113,990 | 94 | 99,010 |
17/10/2021 | 1.12 | 1.10 | 1.11 | 2,392 | 8 | 2,150 |
14/10/2021 | 1.12 | 1.08 | 1.12 | 33,404 | 56 | 30,453 |
13/10/2021 | 1.10 | 1.08 | 1.10 | 6,667 | 24 | 6,109 |
12/10/2021 | 1.10 | 1.05 | 1.10 | 59,970 | 66 | 55,747 |
11/10/2021 | 1.09 | 1.07 | 1.09 | 5,563 | 7 | 5,150 |
10/10/2021 | 1.11 | 1.06 | 1.11 | 26,926 | 45 | 24,867 |
07/10/2021 | 1.11 | 1.06 | 1.11 | 34,384 | 29 | 31,485 |
06/10/2021 | 1.14 | 1.08 | 1.08 | 57,886 | 63 | 52,354 |
05/10/2021 | 1.13 | 1.11 | 1.13 | 10,320 | 27 | 9,240 |
04/10/2021 | 1.15 | 1.12 | 1.15 | 139,082 | 61 | 123,204 |
03/10/2021 | 1.18 | 1.14 | 1.14 | 24,971 | 36 | 21,600 |
30/09/2021 | 1.20 | 1.16 | 1.18 | 93,908 | 46 | 79,592 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
23/02/2020 | 1.46 | 1.36 | 1.41 | 1,148,363 | 113 | 811,486 |
16/02/2020 | 1.54 | 1.42 | 1.47 | 780,167 | 500 | 526,677 |
09/02/2020 | 1.42 | 1.32 | 1.42 | 182,121 | 137 | 132,814 |
02/02/2020 | 1.40 | 1.31 | 1.38 | 160,752 | 285 | 118,535 |
26/01/2020 | 1.34 | 1.29 | 1.32 | 71,431 | 119 | 54,290 |
19/01/2020 | 1.37 | 1.30 | 1.33 | 215,861 | 138 | 161,783 |
12/01/2020 | 1.39 | 1.28 | 1.33 | 82,988 | 126 | 61,936 |
05/01/2020 | 1.42 | 1.36 | 1.40 | 156,984 | 37 | 113,248 |
29/12/2019 | 1.43 | 1.30 | 1.43 | 163,849 | 90 | 121,071 |
22/12/2019 | 1.40 | 1.32 | 1.34 | 58,744 | 51 | 43,268 |
15/12/2019 | 1.45 | 1.35 | 1.38 | 58,743 | 66 | 41,389 |
08/12/2019 | 1.47 | 1.40 | 1.44 | 109,446 | 102 | 76,033 |
01/12/2019 | 1.50 | 1.45 | 1.48 | 130,642 | 101 | 88,530 |
24/11/2019 | 1.51 | 1.46 | 1.49 | 70,458 | 62 | 47,666 |
17/11/2019 | 1.52 | 1.45 | 1.48 | 259,993 | 48 | 173,760 |
10/11/2019 | 1.54 | 1.47 | 1.50 | 182,578 | 184 | 122,763 |
03/11/2019 | 1.53 | 1.43 | 1.48 | 92,573 | 142 | 62,339 |
27/10/2019 | 1.57 | 1.47 | 1.55 | 264,207 | 220 | 173,223 |
20/10/2019 | 1.61 | 1.48 | 1.58 | 363,383 | 421 | 234,599 |
13/10/2019 | 1.62 | 1.51 | 1.54 | 367,581 | 472 | 234,188 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/09/2013 | 6.79 | 5.19 | 6.41 | 2,951,835 | 851 | 469,566 |
01/08/2013 | 7.98 | 5.70 | 6.46 | 1,996,638 | 173 | 297,198 |
01/07/2013 | 8.00 | 7.40 | 7.94 | 840,436 | 82 | 106,798 |
02/06/2013 | 8.39 | 7.55 | 8.06 | 1,348,653 | 93 | 169,072 |
01/05/2013 | 8.90 | 7.22 | 7.75 | 1,315,836 | 224 | 161,676 |
01/04/2013 | 11.73 | 7.71 | 8.29 | 3,012,310 | 363 | 306,867 |
03/03/2013 | 10.94 | 6.86 | 10.94 | 4,167,839 | 789 | 461,149 |
03/02/2013 | 7.15 | 5.00 | 6.99 | 1,557,335 | 423 | 265,660 |
02/01/2013 | 5.37 | 5.01 | 5.10 | 1,122,485 | 199 | 217,997 |
02/12/2012 | 5.50 | 4.79 | 5.00 | 19,140,782 | 777 | 3,708,467 |
01/11/2012 | 4.55 | 2.93 | 4.55 | 1,898,151 | 634 | 531,297 |
01/10/2012 | 3.10 | 2.91 | 2.95 | 3,974,143 | 386 | 1,312,887 |
02/09/2012 | 3.15 | 2.80 | 2.99 | 1,195,603 | 520 | 400,505 |
01/08/2012 | 3.01 | 2.76 | 2.85 | 1,357,007 | 576 | 466,196 |
01/07/2012 | 3.16 | 1.91 | 2.77 | 6,460,021 | 2,200 | 2,548,755 |
03/06/2012 | 1.98 | 1.86 | 1.92 | 3,688,856 | 349 | 1,908,836 |
01/05/2012 | 2.24 | 1.95 | 1.96 | 2,475,109 | 690 | 1,188,567 |
01/04/2012 | 2.20 | 2.04 | 2.14 | 1,603,102 | 679 | 750,453 |
01/03/2012 | 2.40 | 2.12 | 2.12 | 5,271,658 | 1,190 | 2,309,498 |
01/02/2012 | 2.53 | 1.40 | 2.36 | 20,298,270 | 3,363 | 9,256,163 |