مصانع الاتحاد لانتاج التبغ والسجائر أسعار تاريخية
مؤشر الأداء 06/04/2025
السوق الثاني
أعلى سعر 0.07
سعر الإغلاق السابق 0.08
عدد العقود المنفذة 33
القطاعالتبغ والسجائر
ادنى سعر 0.07
سعر الإفتتاح 0.07
عدد الأسهم 31,087
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.07
معدل السعر 0.07
P/EN
حجم التداول 2,176
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/06/2024 | 0.44 | 0.42 | 0.42 | 28,473 | 59 | 67,200 |
| 06/06/2024 | 0.44 | 0.42 | 0.44 | 79,269 | 133 | 183,594 |
| 05/06/2024 | 0.44 | 0.40 | 0.44 | 342,147 | 294 | 833,752 |
| 04/06/2024 | 0.45 | 0.42 | 0.42 | 98,829 | 190 | 227,571 |
| 03/06/2024 | 0.44 | 0.42 | 0.44 | 75,199 | 184 | 172,500 |
| 02/06/2024 | 0.42 | 0.41 | 0.42 | 71,149 | 84 | 169,546 |
| 30/05/2024 | 0.40 | 0.40 | 0.40 | 760 | 5 | 1,900 |
| 29/05/2024 | 0.39 | 0.39 | 0.39 | 15,266 | 21 | 39,143 |
| 28/05/2024 | 0.39 | 0.38 | 0.38 | 29,737 | 79 | 78,061 |
| 27/05/2024 | 0.40 | 0.38 | 0.40 | 19,626 | 104 | 50,116 |
| 26/05/2024 | 0.42 | 0.38 | 0.40 | 167,462 | 318 | 425,674 |
| 23/05/2024 | 0.40 | 0.40 | 0.40 | 1,235 | 11 | 3,087 |
| 22/05/2024 | 0.42 | 0.42 | 0.42 | 232 | 6 | 553 |
| 21/05/2024 | 0.44 | 0.44 | 0.44 | 24,680 | 26 | 56,092 |
| 20/05/2024 | 0.46 | 0.46 | 0.46 | 6,848 | 27 | 14,887 |
| 19/05/2024 | 0.50 | 0.47 | 0.48 | 106,592 | 158 | 219,646 |
| 16/05/2024 | 0.49 | 0.48 | 0.49 | 43,356 | 86 | 89,506 |
| 30/04/2024 | 0.48 | 0.46 | 0.47 | 45,363 | 104 | 96,836 |
| 29/04/2024 | 0.49 | 0.46 | 0.47 | 155,092 | 251 | 329,861 |
| 28/04/2024 | 0.48 | 0.48 | 0.48 | 1,519 | 12 | 3,165 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/02/2022 | 0.97 | 0.87 | 0.87 | 145,725 | 183 | 158,822 |
| 20/02/2022 | 1.05 | 0.91 | 0.98 | 172,357 | 220 | 178,292 |
| 13/02/2022 | 1.22 | 0.99 | 1.06 | 142,418 | 280 | 126,053 |
| 30/01/2022 | 0.80 | 0.76 | 0.76 | 95,370 | 125 | 124,761 |
| 23/01/2022 | 0.83 | 0.77 | 0.80 | 57,411 | 142 | 72,104 |
| 16/01/2022 | 0.85 | 0.79 | 0.84 | 109,802 | 246 | 134,781 |
| 09/01/2022 | 0.87 | 0.80 | 0.86 | 163,540 | 365 | 197,871 |
| 02/01/2022 | 0.93 | 0.85 | 0.87 | 191,844 | 309 | 215,700 |
| 26/12/2021 | 1.00 | 0.88 | 0.91 | 237,386 | 356 | 259,512 |
| 19/12/2021 | 1.06 | 0.96 | 0.99 | 181,890 | 277 | 179,736 |
| 12/12/2021 | 1.12 | 1.04 | 1.07 | 281,003 | 310 | 261,236 |
| 05/12/2021 | 1.16 | 1.05 | 1.10 | 460,212 | 491 | 411,681 |
| 28/11/2021 | 1.20 | 1.07 | 1.09 | 457,002 | 603 | 408,853 |
| 21/11/2021 | 1.29 | 1.14 | 1.19 | 938,289 | 712 | 767,288 |
| 14/11/2021 | 1.13 | 1.03 | 1.09 | 442,000 | 333 | 407,234 |
| 07/11/2021 | 1.05 | 0.97 | 1.03 | 161,123 | 222 | 158,258 |
| 31/10/2021 | 1.15 | 1.07 | 1.07 | 225,882 | 262 | 203,273 |
| 24/10/2021 | 1.15 | 1.07 | 1.07 | 291,827 | 149 | 261,114 |
| 17/10/2021 | 1.19 | 1.10 | 1.16 | 201,374 | 195 | 174,852 |
| 10/10/2021 | 1.12 | 1.05 | 1.12 | 132,529 | 198 | 122,326 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2011 | 1.84 | 1.44 | 1.44 | 416,889 | 394 | 266,545 |
| 01/11/2011 | 1.97 | 1.77 | 1.77 | 95,508 | 213 | 50,660 |
| 02/10/2011 | 2.07 | 1.76 | 1.90 | 75,825 | 163 | 39,621 |
| 04/09/2011 | 2.02 | 1.80 | 1.85 | 570,373 | 197 | 302,245 |
| 01/08/2011 | 2.47 | 1.85 | 1.90 | 493,870 | 320 | 231,877 |
| 03/07/2011 | 2.91 | 2.38 | 2.38 | 1,092,384 | 332 | 429,423 |
| 01/06/2011 | 3.10 | 2.65 | 2.94 | 412,193 | 90 | 139,620 |
| 02/05/2011 | 3.80 | 3.00 | 3.00 | 126,752 | 158 | 36,633 |
| 03/04/2011 | 3.96 | 2.85 | 3.85 | 174,463 | 115 | 49,917 |
| 01/03/2011 | 5.78 | 3.03 | 3.14 | 12,529,191 | 792 | 2,354,186 |
| 01/02/2011 | 4.00 | 1.96 | 4.00 | 2,415,967 | 420 | 900,515 |
| 02/01/2011 | 2.15 | 1.95 | 2.00 | 142,624 | 230 | 70,571 |
| 01/12/2010 | 2.08 | 1.87 | 1.97 | 92,026 | 189 | 46,475 |
| 01/11/2010 | 2.01 | 1.87 | 1.87 | 700,249 | 196 | 361,054 |
| 03/10/2010 | 2.06 | 1.95 | 1.99 | 910,086 | 161 | 455,863 |
| 01/09/2010 | 2.08 | 1.93 | 2.00 | 226,891 | 95 | 113,142 |
| 01/08/2010 | 2.11 | 1.93 | 1.93 | 340,401 | 104 | 166,133 |
| 01/07/2010 | 2.17 | 1.99 | 2.03 | 172,318 | 156 | 84,746 |
| 01/06/2010 | 2.47 | 2.15 | 2.23 | 1,339,533 | 169 | 604,551 |
| 02/05/2010 | 2.74 | 2.36 | 2.52 | 263,821 | 211 | 101,540 |