| التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
| 2022/12/04 |
6,237.86 |
6735.78 |
6735.78 |
6123.45 |
-497.92 |
-7.39 |
385,192 |
20,460,116 |
655 |
|
| 2022/12/03 |
6,735.78 |
7334.13 |
8033.80 |
6735.78 |
-598.35 |
-8.16 |
102,635,609 |
4,692,883,863 |
1,026 |
|
| 2022/12/02 |
7,334.13 |
6676.13 |
7334.13 |
6676.13 |
658.00 |
9.86 |
12,183,604 |
1,165,237,530 |
1,367 |
|
| 2022/12/01 |
6,676.13 |
6535.89 |
7052.14 |
6510.41 |
140.24 |
2.15 |
6,894,852 |
322,992,613 |
712 |
|
| 2022/11/30 |
6,535.89 |
6566.97 |
6566.97 |
6523.09 |
-31.08 |
-0.47 |
426,258 |
21,557,644 |
640 |
|
| 2022/11/29 |
6,566.97 |
6601.98 |
6601.98 |
6562.17 |
-35.01 |
-0.53 |
375,628 |
27,725,859 |
585 |
|
| 2022/11/28 |
6,601.98 |
6645.80 |
6645.80 |
6580.89 |
-43.82 |
-0.66 |
250,686 |
17,387,045 |
539 |
|
| 2022/11/27 |
6,645.80 |
6633.03 |
6647.06 |
6572.93 |
12.77 |
0.19 |
707,771 |
38,126,769 |
715 |
|
| 2022/11/26 |
6,633.03 |
6179.67 |
6633.03 |
6179.67 |
453.36 |
7.34 |
464,087 |
24,866,534 |
657 |
|
| 2022/11/25 |
6,179.67 |
6379.23 |
6842.89 |
6179.67 |
-199.56 |
-3.13 |
198,564 |
19,945,326 |
584 |
|
| 2022/11/24 |
6,379.23 |
6766.32 |
7244.12 |
6379.23 |
-387.09 |
-5.72 |
181,235 |
19,935,202 |
576 |
|
| 2022/11/23 |
6,766.32 |
6350.70 |
6803.71 |
6350.70 |
415.62 |
6.54 |
198,577 |
23,476,148 |
626 |
|
| 2022/11/22 |
6,350.70 |
6330.60 |
6753.68 |
6330.60 |
20.10 |
0.32 |
199,028 |
24,433,912 |
609 |
|
| 2022/11/21 |
6,330.60 |
6945.26 |
7378.48 |
6330.60 |
-614.66 |
-8.85 |
238,755 |
28,459,480 |
718 |
|
| 2022/11/20 |
6,945.26 |
7640.06 |
8114.77 |
6945.26 |
-694.80 |
-9.09 |
245,900 |
31,690,929 |
750 |
|
| 2022/11/19 |
7,640.06 |
7225.61 |
7653.69 |
7111.14 |
414.45 |
5.74 |
233,378 |
30,974,896 |
714 |
|
| 2022/11/18 |
7,225.61 |
6853.67 |
7343.55 |
6853.67 |
371.94 |
5.43 |
518,962 |
48,300,723 |
970 |
|
| 2022/11/17 |
6,853.67 |
6772.65 |
7175.20 |
6772.65 |
81.02 |
1.20 |
801,879 |
79,797,316 |
1,462 |
|
| 2022/11/16 |
6,772.65 |
7242.26 |
7771.28 |
6772.65 |
-469.61 |
-6.48 |
1,527,430 |
90,898,431 |
1,244 |
|
| 2022/11/15 |
7,242.26 |
6772.16 |
7255.01 |
6636.68 |
470.10 |
6.94 |
376,278,749 |
12,728,569,269 |
1,511 |
|
| 2022/11/14 |
6,772.16 |
7288.51 |
7738.47 |
6690.25 |
-516.35 |
-7.08 |
1,046,726,022 |
35,745,074,812 |
1,549 |
|
| 2022/11/13 |
7,288.51 |
7215.12 |
7309.44 |
7053.77 |
73.39 |
1.02 |
204,578,314 |
7,657,181,317 |
1,147 |
|
| 2022/11/12 |
7,215.12 |
7174.44 |
7562.46 |
7001.99 |
40.68 |
0.57 |
799,073,056 |
29,885,193,265 |
1,360 |
|
| 2022/11/11 |
7,174.44 |
7716.50 |
8312.85 |
7157.34 |
-542.06 |
-7.02 |
858,284,584 |
33,615,460,349 |
1,653 |
|
| 2022/11/10 |
7,716.50 |
8295.91 |
8392.55 |
7716.50 |
-579.41 |
-6.98 |
506,507 |
53,442,580 |
1,125 |
|
| 2022/11/09 |
8,295.91 |
8290.90 |
8387.59 |
8179.93 |
5.01 |
0.06 |
573,808 |
55,057,255 |
1,204 |
|
| 2022/11/08 |
8,290.90 |
8591.04 |
8606.99 |
8251.92 |
-300.14 |
-3.49 |
593,091 |
61,331,404 |
1,197 |
|
| 2022/11/07 |
8,591.04 |
8642.27 |
8676.45 |
8473.39 |
-51.23 |
-0.59 |
641,226 |
60,985,010 |
1,295 |
|
| 2022/11/06 |
8,642.27 |
8010.27 |
8646.43 |
7794.93 |
632.00 |
7.89 |
685,246 |
60,124,421 |
1,368 |
|
| 2022/11/05 |
8,010.27 |
8030.60 |
8102.33 |
7946.60 |
-20.33 |
-0.25 |
10,613,871 |
483,871,284 |
1,276 |
|
