8/17/2017 2:41:13 PM السوق مغلق

النشرة اليومية

التاريخ:


Last Updated on:  8/17/2017 2:41:13 PM

التاريخرقم اسم السهماسم السهمالإغلاق السابقسعر الإفتتاحالأعلىالأدنىالإغلاقالتغير التغير %أفضل سعر شراء متبقيأفضل كمية شراء متبقيةأفضل سعر بيع متبقيأفضل كمية بيع متبقيةVWAPالكميةالصفقاتالقيمةاليوم السابق
17/8/2017 101وطني 729 729 732 728 732 3 0.41 732 5,400 733 58,011 729.725 501,553 47 365,995.984 8/16/2017
17/8/2017 102خليج ب 245 245 245 244 245 0 0 245 24,800 246 85,000 244.276 470,713 17 114,983.972 8/16/2017
17/8/2017 103تجاري 359 360 360 360 360 1 0.28 360 10,000 370 50,000 360 61,444 7 22,119.84 8/16/2017
17/8/2017 104اهلي 316 0 0 305 20,000 314 50,000 8/16/2017
17/8/2017 105المتحد 416 418 418 418 418 2 0.48 417 100 420 10,000 418 6,099 1 2,549.382 8/16/2017
17/8/2017 106الدولي 245 244 246 242 244 -1 -0.41 244 6,740 245 100,000 243.324 454,406 35 110,568.032 8/16/2017
17/8/2017 107برقان 370 365 371 364 370 0 0 369 5,000 370 69,000 368.614 161,169 17 59,409.158 8/16/2017
17/8/2017 108بيتك 569 568 570 565 567 -2 -0.35 567 14,519 569 142,084 566.948 2,342,835 132 1,328,266.218 8/16/2017
17/8/2017 109بنك بوبيان 431 431 431 429 429 -2 -0.46 429 18,601 430 1,727 429.771 492,699 50 211,747.471 8/16/2017
17/8/2017 201كويتية 107 108 110 105 108 1 0.93 107 16,478 108 59,348 107.11 177,928 24 19,057.914 8/16/2017
17/8/2017 202تسهيلات 182 183 183 183 183 1 0.55 181 200,000 183 80,000 183 10,000 2 1,830 8/16/2017
17/8/2017 203ايفا 36 35.8 36 35.3 36 0 0 35.7 50,000 36 31,500 35.905 853,993 20 30,662.748 8/16/2017
17/8/2017 204استثمارات 115 115 117 115 115 0 0 114 560,000 115 77,800 116.415 5,618,193 107 654,041.543 8/16/2017
17/8/2017 205مشاريع 365 365 365 365 365 0 0 361 30,000 364 44,241 365 1,000 2 365 8/16/2017
17/8/2017 207ساحل 44.4 44.4 46.4 44.4 46.1 1.7 3.83 46 892,281 46.1 10,000 45.479 4,684,140 86 213,028.374 8/16/2017
17/8/2017 209البيت 44.7 44.2 47 44.2 46.9 2.2 4.92 46.5 10,000 46.9 99,500 45.752 1,325,670 49 60,652.398 8/16/2017
17/8/2017 212أرزان 35 35 35.9 35 35.8 0.8 2.29 35 227,412 35.8 62,656 35.599 47,588 4 1,694.08 8/16/2017
17/8/2017 213المركز 109 0 0 97 10,000 109 34,365 8/16/2017
17/8/2017 214كميفك 29 28.5 28.5 28.5 28.5 -0.5 -1.72 28.5 500 29 10,000 28.5 201,500 11 5,742.75 8/14/2017
17/8/2017 218الأمان 49 49 49.5 49 49.5 0.5 1.02 47.1 70,000 49.3 50,000 49.255 277,000 8 13,643.5 8/16/2017
17/8/2017 219الأولى 46 46.2 47.1 46 47 1 2.17 46.4 346,397 47 85,000 46.379 823,585 26 38,196.722 8/16/2017
17/8/2017 220المال 15.5 15.4 15.8 15.3 15.8 0.3 1.94 15.7 5,000 15.8 160,380 15.663 2,684,683 65 42,050.603 8/16/2017
17/8/2017 221الخليجي 34 34 34.7 34 34.5 0.5 1.47 34.3 28,900 34.5 515,245 34.522 2,068,716 30 71,416.504 8/16/2017
17/8/2017 222أعيان 44.3 44.7 45.8 44.3 45.5 1.2 2.71 45.3 100,000 45.5 57,952 44.688 2,099,656 91 93,829.943 8/16/2017
17/8/2017 223بيان 49.5 48.5 49 47.7 48.5 -1 -2.02 48 10,000 48.4 10,000 48.094 736,001 29 35,397.05 8/16/2017
17/8/2017 225أصول 59 59 59 59 59 0 0 56.1 10,000 59 7,000 59 3,000 2 177 8/16/2017
17/8/2017 227كفيك 44 44 45 41 45 1 2.27 41.1 80,000 45 78,000 44.415 64,990 8 2,886.55 8/16/2017
17/8/2017 228كامكو 77 79.9 79.9 79.9 79.9 2.9 3.77 62 40,000 79.9 5,130 79.9 14,870 5 1,188.113 8/16/2017
17/8/2017 231وطنية د ق 65 65 68.9 65 68.9 3.9 6 65.2 100,000 68.8 9,900 65.002 623,333 8 40,517.63 8/16/2017
17/8/2017 232يونيكاب 45.8 45.8 45.8 45.5 45.5 -0.3 -0.66 42.5 5,000 45.8 6,699 45.515 64,100 3 2,917.54 8/16/2017
17/8/2017 233مدار 19.1 19.3 19.4 19 19 -0.1 -0.52 18.9 20,000 19 3,206 19.237 225,654 23 4,340.998 8/16/2017
17/8/2017 234الديره 34.5 34.7 34.7 30 34.7 0.2 0.58 29.5 100,000 34.7 56 31.359 25,150 9 788.683 8/14/2017
17/8/2017 236السلام 52.6 52 52.4 51.5 51.7 -0.9 -1.71 51.6 100,000 51.7 52,000 51.993 1,715,415 53 89,189.766 8/16/2017
17/8/2017 237اكتتاب 36.2 36.2 36.2 35.2 36.2 0 0 35.5 387,000 36 50,000 35.299 223,775 8 7,899.081 8/16/2017
17/8/2017 239صكوك 49.5 48.5 49.8 48.5 49.7 0.2 0.4 48.5 17,290 49.6 61,000 48.991 351,100 9 17,200.861 8/16/2017
17/8/2017 240المدينة 44 44.5 45.4 44.5 45.1 1.1 2.5 44.5 1,200 45.1 42,900 44.667 413,100 20 18,452.11 8/16/2017
17/8/2017 241نور 60.5 58.2 62.9 58.2 62.5 2 3.31 61.5 110,000 62.5 38,575 61.551 1,947,287 92 119,856.428 8/16/2017
17/8/2017 242تمدين أ 310 300 300 300 300 -10 -3.23 300 14,410 310 79,500 300 3,090 2 927 8/16/2017
17/8/2017 243صيرفة 158 0 0 3/27/2017
17/8/2017 245السورية 35.9 35.5 36.2 35.1 36 0.1 0.28 35.8 42,701 36 26,465 35.597 4,777,849 82 170,075.689 8/16/2017
17/8/2017 247آسيا 42.7 42.9 42.9 42.9 42.9 0.2 0.47 42 100,000 42.9 11,680 42.9 7,820 1 335.478 8/16/2017
17/8/2017 249المغاربية 36.4 36.4 36.9 36.4 36.7 0.3 0.82 36.7 2,000 36.8 11,000 36.668 1,526,634 39 55,978.997 8/16/2017
17/8/2017 250اموال 44.4 44.5 44.5 44.5 44.5 0.1 0.23 42.8 5,000 44.5 49,490 44.5 250 1 11.125 8/16/2017
17/8/2017 252الامتياز 168 167 168 167 168 0 0 167 4,281,622 168 229,415 167.651 2,438,653 51 408,843.326 8/16/2017
17/8/2017 301كويت ت 250 250 255 250 255 5 2 244 40,000 255 96,800 250.763 348,800 16 87,466 8/15/2017
17/8/2017 302خليج ت 790 0 0 740 16,000 770 14,300 8/16/2017
17/8/2017 303اهلية ت 448 0 0 430 10,000 448 11,990 8/15/2017
17/8/2017 304وربة ت 95.9 0 0 8/14/2017
17/8/2017 305الاعادة 187 0 0 187 9,040 8/3/2017
17/8/2017 306أولى تكافل 60.5 0 0 59 25,633 60.8 29,000 8/16/2017
17/8/2017 307وثاق 51 0 0 46 500 51 41,100 8/2/2017
17/8/2017 401عقارات ك 63.9 63.7 63.9 63.4 63.8 -0.1 -0.16 63.7 50,000 63.8 38,000 63.638 512,001 13 32,582.463 8/16/2017
17/8/2017 402متحدة 88 0 0 85 1,000 88 58,999 8/15/2017
17/8/2017 403وطنية 121 121 122 120 122 1 0.83 121 48,571 122 93,640 120.972 644,628 26 77,981.989 8/16/2017
17/8/2017 404صالحية 365 368 368 366 366 1 0.27 365 100 366 900 367.429 350 2 128.6 8/16/2017
17/8/2017 406تمدين ع 400 365 395 365 395 -5 -1.25 365 19,999 395 3,750 374.987 751 3 281.615 8/16/2017
17/8/2017 408اجيال 153 153 153 149 153 0 0 150 10,000 153 3,910 150.101 13,800 3 2,071.4 8/13/2017
17/8/2017 409المصالح ع 40.9 44.8 44.8 44.8 44.8 3.9 9.54 40.3 150,000 44.8 81,673 44.8 1,000 1 44.8 8/16/2017
17/8/2017 410ع عقارية 34.8 34.5 35 34.4 34.6 -0.2 -0.57 34.4 7,000 34.6 9,900 34.517 440,650 17 15,209.88 8/16/2017
17/8/2017 412الإنماء 39.8 40 40.4 39.8 40.4 0.6 1.51 40 55,000 40.3 114,213 40.181 440,000 16 17,679.44 8/16/2017
17/8/2017 413المباني 785 782 783 782 782 -3 -0.38 783 5,000 784 40,000 782.012 1,613,684 66 1,261,920.888 8/16/2017
17/8/2017 414إنجازات 88.9 87.8 87.9 87.8 87.9 -1 -1.12 80.1 39,000 87.9 19,602 87.814 2,900 3 254.66 8/14/2017
17/8/2017 416المستثمرون 24 24 24 23.7 23.9 -0.1 -0.42 23.9 120,000 24 51,000 23.774 712,629 15 16,941.731 8/16/2017
17/8/2017 417المنتجعات 32.9 0 0 31.6 1,000 32.8 10,000 8/16/2017
17/8/2017 418التجارية 88 88 93.5 87.4 90.5 2.5 2.84 90 174,419 90.5 194,550 90.413 5,115,267 118 462,483.983 8/16/2017
17/8/2017 419سنام 42 0 0 34 102,500 42 4,989 8/15/2017
17/8/2017 420أعيان ع 81 81.9 83.5 81.9 83.5 2.5 3.09 80 120,000 83.5 97,415 81.987 30,500 3 2,500.604 8/16/2017
17/8/2017 421عقار 71 72 72 72 72 1 1.41 64 350,340 72 17,990 72 2,000 1 144 8/9/2017
17/8/2017 422العقارية 39.7 39 40 39 40 0.3 0.76 39.7 12,801 39.9 10,000 39.679 111,337 7 4,417.682 8/13/2017
17/8/2017 423مزايا 113 112 115 112 114 1 0.88 113 869,477 114 22,900 113.661 3,213,268 60 365,221.784 8/16/2017
17/8/2017 425الثمار 70 0 0 70 5,015,525 5/25/2017
17/8/2017 427تجارة 54 55 55 55 55 1 1.85 55 30,752 58 22,554 55 19,248 2 1,058.64 8/13/2017
17/8/2017 428التعمير 34.9 34.9 35 34.4 34.7 -0.2 -0.57 34.7 106,000 35 145,850 34.662 746,879 18 25,888.308 8/16/2017
17/8/2017 429أركان 85.9 0 0 82.5 30,000 85.8 8,200 8/15/2017
17/8/2017 430صفاة عالمي 24.4 23.4 24.8 23 23.8 -0.6 -2.46 23.6 71,000 24.8 11,990 23.393 116,400 9 2,722.94 8/15/2017
17/8/2017 431أرجان 185 180 180 180 180 -5 -2.7 164 10,000 180 147,250 180 750 1 135 8/10/2017
17/8/2017 432أبيار 25.3 25.3 26 25.2 26 0.7 2.77 25.4 20,000 25.9 200,000 25.417 2,621,237 51 66,624.633 8/16/2017
17/8/2017 433منشات 57.8 57.6 58.5 57 58.3 0.5 0.87 58 102,500 58.3 160,126 57.914 1,175,217 37 68,060.968 8/16/2017
17/8/2017 434دبي الاولى 50 49 50 49 50 0 0 49 113,714 50 159,900 49.376 162,206 14 8,009.145 8/16/2017
17/8/2017 435م الأعمال 47.5 47.2 47.5 47 47.2 -0.3 -0.63 47.3 50,000 47.5 20,547 47.172 539,300 22 25,439.96 8/16/2017
17/8/2017 436منازل 41.8 41.5 42.5 41.5 42.5 0.7 1.67 42.2 5,000 42.4 41,220 42.112 411,000 23 17,307.875 8/16/2017
17/8/2017 437ريم 384 308 381 308 381 -3 -0.78 309 980 381 3,328 313.794 63 2 19.769 7/24/2017
17/8/2017 438مينا 21 20.7 21 20.4 20.8 -0.2 -0.95 20.7 101,187 20.8 800 20.674 562,413 15 11,627.094 8/16/2017
17/8/2017 439المدن 37.6 34.7 37.6 34.7 37.6 0 0 34.7 11,999 37.6 316,349 37.597 1,001 2 37.635 8/16/2017
17/8/2017 440مراكز 42 41 44.9 41 44.9 2.9 6.9 38 2,500 44 10,000 41.783 16,710 4 698.199 8/16/2017
17/8/2017 441رمال 70 65 70.4 65 70.4 0.4 0.57 70.4 2,500 70.5 40,000 65.19 72,575 4 4,731.125 7/31/2017
17/8/2017 501صناعات 143 143 148 143 147 4 2.8 147 58,366 148 455,000 146.326 6,544,540 129 957,632.806 8/16/2017
17/8/2017 503اسمنت 420 0 0 413 2,000 420 6,756 8/15/2017
17/8/2017 505كابلات 488 495 514 490 507 19 3.89 507 82,000 508 9,951 506.318 1,378,606 133 698,012.413 8/16/2017
17/8/2017 506سفن 213 211 214 211 214 1 0.47 212 30,000 215 37,138 213.268 20,490 4 4,369.86 8/16/2017
17/8/2017 508بورتلاند 980 980 980 980 980 0 0 975 3,081 980 7,500 980 2,500 2 2,450 8/16/2017
17/8/2017 509ورقية 280 0 0 245 3,750 300 1,014 8/14/2017
17/8/2017 510معادن 94 0 0 7/31/2017
17/8/2017 511سكب ك 288 281 297 281 297 9 3.13 297 4,000 298 3,000 291.721 86,600 10 25,263 8/16/2017
17/8/2017 512أسيكو 267 0 0 262 10,000 265 3,100 8/16/2017
17/8/2017 514بوبيان ب 569 569 569 569 569 0 0 569 217,354 570 190,414 569 1,845 1 1,049.805 8/16/2017
17/8/2017 516الهلال 173 0 0 200 8,000 4/6/2017
17/8/2017 517الكوت 600 0 0 602 21,500 660 20,000 8/2/2017
17/8/2017 520وطنية م ب 175 189 189 170 187 12 6.86 175 40,000 186 20,000 176.643 91,532 9 16,168.44 8/16/2017
17/8/2017 522المعدات 47.5 48.9 48.9 47.5 47.9 0.4 0.84 46 10,000 47.9 39,900 47.502 75,150 6 3,569.735 8/16/2017
17/8/2017 524استهلاكيه 90 0 0 98 11,999 8/13/2017
17/8/2017 525الجبس 95 0 0 3/29/2017
17/8/2017 526القرين 341 341 341 335 336 -5 -1.47 336 30,838 339 35,000 337.65 292,792 42 98,861.199 8/16/2017
17/8/2017 527صلبوخ 60 61.5 61.5 57 60.5 0.5 0.83 58.1 100,000 60.5 100,000 59.126 48,600 4 2,873.5 8/15/2017
17/8/2017 529بوبيان د ق 45.6 45.6 46.7 45.6 46.7 1.1 2.41 46 110,000 46.5 43,000 46.115 47,000 5 2,167.4 8/16/2017
17/8/2017 601سينما 1,250 1,200 1,200 1,200 1,200 -50 -4 1,200 499 1,390 209 1,200 1 1 1.2 8/16/2017
17/8/2017 602فنادق 250 0 0 250 13,000 2/28/2017
17/8/2017 603أجيليتي 849 845 847 841 846 -3 -0.35 846 127,023 847 60,097 843.787 612,917 85 517,171.325 8/16/2017
17/8/2017 605زين 505 507 511 506 508 3 0.59 508 74,978 509 95,000 507.92 8,143,265 398 4,136,128.659 8/16/2017
17/8/2017 606سنرجي 37.2 37 38.7 37 38.7 1.5 4.03 37 16,176 38.7 26,184 37.146 24,384 8 905.76 8/16/2017
17/8/2017 607تعليمية 347 353 353 349 349 2 0.58 348 6,500 354 9,500 349.504 10,000 3 3,495.04 8/16/2017
17/8/2017 608بترولية 390 0 0 332 3,000 387 12,500 8/9/2017
17/8/2017 609تنظيف 46.5 46.5 47 46.5 47 0.5 1.08 46 1,000,000 47 15,000 46.861 146,000 9 6,841.75 8/16/2017
17/8/2017 610م سلطان 67 0 0 3/28/2017
17/8/2017 611عربي قابضة 92 90 90 90 90 -2 -2.17 87 42,900 90 49,480 90 90,000 1 8,100 8/16/2017
17/8/2017 613أريد 1,190 1,191 1,191 1,150 1,185 -5 -0.42 1,160 4,533 1,190 3,000 1,169.591 3,004 6 3,513.451 8/16/2017
17/8/2017 614الرابطة 60.8 60 60 60 60 -0.8 -1.32 58 6,000 59.5 185,000 60 10,000 1 600 8/16/2017
17/8/2017 615ك تلفزيوني 34.9 0 0 28 2,500 35 20,000 8/16/2017
17/8/2017 616الأنظمة 165 0 0 165 150 177 4,093 8/16/2017
17/8/2017 617نابيسكو 897 853 854 852 852 -45 -5.02 850 321 870 5,000 852.573 38,216 11 32,581.91 8/16/2017
17/8/2017 618المعامل 145 141 141 141 141 -4 -2.76 140 20,500 145 10,000 141 10,000 1 1,410 8/16/2017
17/8/2017 620إياس 845 850 850 850 850 5 0.59 830 246 849 2,000 850 400 2 340 8/16/2017
17/8/2017 621آن 40 40 40 39 39.9 -0.1 -0.25 39.2 50,000 39.9 43,775 39.451 576,225 16 22,732.708 8/16/2017
17/8/2017 623هيومن سوفت 4,300 4,300 4,350 4,300 4,350 50 1.16 4,300 41,299 4,350 29,320 4,329.878 116,788 23 505,677.75 8/16/2017
17/8/2017 624التخصيص 52 52 53.9 52 53.2 1.2 2.31 53.2 143,661 53.5 58,356 53.082 2,329,480 58 123,653.122 8/16/2017
17/8/2017 625نفائس 195 0 0 220 7,800 7/25/2017
17/8/2017 627بيت الطاقة 35.5 35.5 35.5 35.2 35.2 -0.3 -0.85 35 20,000 35.2 7,500 35.346 24,275 6 858.013 8/16/2017
17/8/2017 629بتروجلف 38.1 38 38.2 37.6 38 -0.1 -0.26 38 106,000 38.2 129,800 37.971 2,131,300 56 80,927.7 8/16/2017
17/8/2017 630امتيازات 74.9 0 0 60.1 3,897 73 195,000 8/13/2017
17/8/2017 631تحصيلات 31.9 30 30 29.9 29.9 -2 -6.27 26 10,000 29.9 23,980 29.986 3,500 3 104.95 8/2/2017
17/8/2017 632رماية 27.5 26.8 27.5 26.6 27.5 0 0 26.5 11,892 27.5 135,524 26.726 522,111 16 13,953.883 8/16/2017
17/8/2017 633آبار 75 0 0 8/14/2017
17/8/2017 634ايفا فنادق 275 0 0 220 500 250 500 8/8/2017
17/8/2017 635المشتركة 568 550 563 547 560 -8 -1.41 560 1,100 565 5,499 549.778 60,241 23 33,119.198 8/15/2017
17/8/2017 637النخيل 89.9 0 0 80 10,000 94.9 900 7/31/2017
17/8/2017 638أسس 120 120 124 120 124 4 3.33 120 45,775 124 1,650 120.047 30,000 3 3,601.4 8/16/2017
17/8/2017 639مشرف 56 0 0 11/15/2016
17/8/2017 640يوباك 770 665 715 630 715 -55 -7.14 630 999 715 999 665.004 3,637 4 2,418.62 8/10/2017
17/8/2017 642ألافكو 369 369 370 369 370 1 0.27 366 15,000 370 24,000 369.035 28,500 20 10,517.5 8/16/2017
17/8/2017 643المواساة 480 0 0 384 9,475 500 5,597 7/31/2017
17/8/2017 644أوج 84 84.2 84.2 83 84 0 0 83.1 8,201 84 39,000 83.452 152,849 12 12,755.527 8/16/2017
17/8/2017 645أولى وقود 126 124 129 124 126 0 0 126 70,952 129 196,474 126.421 161,432 25 20,408.414 8/16/2017
17/8/2017 649حيات كوم 89.8 0 0 7/31/2017
17/8/2017 650مبرد 71 71 71.3 71 71.2 0.2 0.28 71 7,000 71.2 10,000 71.052 424,555 31 30,165.472 8/16/2017
17/8/2017 651منتزهات 73.2 75.7 82 74.5 79 5.8 7.92 77.1 2,000 79 30,000 79.613 1,333,067 30 106,128.771 8/16/2017
17/8/2017 652التقدم 1,100 0 0 1,100 5,714 4/30/2017
17/8/2017 653ياكو 175 0 0 7/27/2017
17/8/2017 654الجزيرة 574 530 574 530 574 0 0 574 1,300 575 37,050 570.563 30,057 5 17,149.41 8/16/2017
17/8/2017 655السور 123 123 127 123 125 2 1.63 125 140,475 127 52,385 125.511 124,474 18 15,622.852 8/16/2017
17/8/2017 657فيوتشر كيد 116 123 123 123 123 7 6.03 112 20,000 123 10,000 123 10,000 1 1,230 8/14/2017
17/8/2017 658لوجستيك 52.3 52.5 52.5 51.8 51.9 -0.4 -0.76 51.9 17,500 52 295 52.097 840,236 45 43,773.622 8/16/2017
17/8/2017 660الراي 127 123 127 123 127 0 0 124 14,742 127 10,062 123.901 55,551 9 6,882.831 8/16/2017
17/8/2017 661جياد 52.8 43.3 52.8 43.3 52.8 0 0 49.1 1,151 52.8 16,838 48.992 786 6 38.508 8/16/2017
17/8/2017 701مواشي 250 0 0 241 15,000 248 15,500 8/16/2017
17/8/2017 702دانة 70 71 71.5 70.5 71.1 1.1 1.57 71.1 15,000 71.8 40,000 70.987 238,238 14 16,911.843 8/16/2017
17/8/2017 704اغذية 2,000 1,900 1,990 1,820 1,990 -10 -0.5 1,820 48 1,990 999 1,899.981 3,690 5 7,010.93 8/16/2017
17/8/2017 804شارقة ا 76.5 0 0 77.3 3,000 81.9 11,000 8/15/2017
17/8/2017 805اسمنت خليج 80 0 0 77.3 19,000 79 6,000 8/15/2017
17/8/2017 806قيوين ا 81 0 0 82 150,000 85 3,000 8/13/2017
17/8/2017 807فجيرة ا 77.9 75.7 77.8 75.7 77.8 -0.1 -0.13 76.2 50,000 77.8 11,627 77.185 1,414 2 109.14 8/16/2017
17/8/2017 808اسمنت ابيض 81 83 83 83 83 2 2.47 81 10,000 83 7,757 83 1,260 1 104.58 8/16/2017
17/8/2017 811قابضة م ك 175 0 0 175 200,000 176 200,000 8/15/2017
17/8/2017 812ب ك تأمين 355 0 0 3/26/2013
17/8/2017 813جي اف اتش 148 149 160 147 159 11 7.43 151 2,500 159 20,000 151.76 244,675 40 37,131.938 8/16/2017
17/8/2017 817إنوفست 123 121 125 121 124 1 0.81 123 175,000 124 5,480 122.6 2,185,970 53 268,000.785 8/16/2017
17/8/2017 818اهلي متحد 217 217 218 215 215 -2 -0.92 215 403,980 216 187,299 216.165 2,121,930 62 458,687.857 8/16/2017
17/8/2017 820الإثمار 38.8 38.8 39.2 38.6 38.6 -0.2 -0.52 38.6 22,850 38.7 50,000 38.883 1,715,068 76 66,687.472 8/16/2017
17/8/2017 821بنك وربة 266 266 266 264 265 -1 -0.38 265 15,045 266 25,505 264.807 604,994 115 160,206.556 8/16/2017
17/8/2017 822فيفا 802 802 809 800 801 -1 -0.12 801 38,630 809 10,999 801.768 89,149 53 71,476.813 8/16/2017
17/8/2017 823ميزان 815 810 817 800 803 -12 -1.47 802 5,560 803 84 805.95 184,460 37 148,665.551 8/16/2017
17/8/2017 2003سند 100 0 0 100 20 4/26/2016
17/8/2017 2005آفاق 110 110 110 105 105 -5 -4.55 105 2,853 110 25,000 109.976 30,147 2 3,315.435 8/16/2017
17/8/2017 2007ايفكت 32.4 0 0 29.5 10,000 32.4 32,399 8/16/2017
17/8/2017 2008اجوان 65 0 0 63 199,999 65 26,150 8/13/2017
17/8/2017 2010الخصوصية 94 90 97 90 97 3 3.19 94.9 15,800 97 64,558 93.178 842,185 81 78,472.84 8/16/2017
17/8/2017 2011المساكن 75 0 0 60 1,000 75 7,728 7/18/2017
17/8/2017 2012دلقان 350 0 0 1/25/2016
17/8/2017 2013العيد 90 0 0 90 379,342 6/6/2017
17/8/2017 2014ميدان 1,220 0 0 3/1/2017
17/8/2017 2017ثريا 204 0 0 244 10 4/20/2017
17/8/2017 2019عمار 35 32 38 32 38 3 8.57 33 1,500 38 14,000 36.088 56,500 8 2,038.996 8/15/2017