| التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
| 2022/11/26 |
8,129.15 |
7899.09 |
8129.15 |
7183.31 |
230.06 |
2.91 |
168,133 |
44,012,709 |
366 |
|
| 2022/11/25 |
7,899.09 |
7265.11 |
7899.09 |
6610.69 |
633.98 |
8.73 |
205,485 |
50,199,619 |
387 |
|
| 2022/11/24 |
7,265.11 |
7016.86 |
7265.11 |
6360.79 |
248.25 |
3.54 |
190,136 |
43,449,505 |
386 |
|
| 2022/11/23 |
7,016.86 |
6313.84 |
7016.86 |
6267.87 |
65.08 |
0.94 |
179,135 |
36,519,603 |
412 |
|
| 2022/11/22 |
6,951.78 |
6296.58 |
6951.78 |
6281.66 |
-7.79 |
-0.11 |
201,586 |
37,812,427 |
441 |
|
| 2022/11/21 |
6,959.57 |
6452.07 |
6985.13 |
5877.93 |
507.50 |
7.87 |
278,126 |
52,479,767 |
483 |
|
| 2022/11/20 |
6,452.07 |
7135.95 |
7135.95 |
6440.53 |
-683.88 |
-9.58 |
157,276 |
24,993,351 |
471 |
|
| 2022/11/19 |
7,135.95 |
7907.79 |
7907.79 |
7134.14 |
-771.84 |
-9.76 |
167,706 |
26,521,849 |
515 |
|
| 2022/11/18 |
7,907.79 |
7979.70 |
7979.70 |
7907.79 |
-813.61 |
-9.33 |
251,953 |
45,397,435 |
605 |
|
| 2022/11/17 |
8,721.40 |
8460.95 |
8721.40 |
7714.00 |
260.45 |
3.08 |
360,037 |
66,665,112 |
671 |
|
| 2022/11/16 |
8,460.95 |
7993.71 |
8460.95 |
7282.56 |
467.24 |
5.85 |
324,121 |
56,541,000 |
621 |
|
| 2022/11/15 |
7,993.71 |
7621.93 |
8034.61 |
6959.21 |
371.78 |
4.88 |
322,832 |
53,471,328 |
636 |
|
| 2022/11/14 |
7,621.93 |
7022.89 |
7621.93 |
6421.53 |
599.04 |
8.53 |
462,239 |
56,615,416 |
801 |
|
| 2022/11/13 |
7,022.89 |
6479.32 |
7022.89 |
5933.71 |
543.57 |
8.39 |
333,847 |
48,858,638 |
621 |
|
| 2022/11/12 |
6,479.32 |
5992.28 |
6479.32 |
5494.83 |
487.04 |
8.13 |
342,732 |
44,311,810 |
646 |
|
| 2022/11/11 |
5,992.28 |
5554.21 |
5992.28 |
5095.45 |
438.07 |
7.89 |
325,796 |
39,562,580 |
631 |
|
| 2022/11/10 |
5,554.21 |
5149.44 |
5554.21 |
4737.55 |
404.77 |
7.86 |
325,554 |
36,787,404 |
622 |
|
| 2022/11/09 |
5,149.44 |
4770.10 |
5149.44 |
4408.15 |
379.34 |
7.95 |
1,268,860 |
159,063,131 |
674 |
|
| 2022/11/08 |
4,770.10 |
4380.36 |
4770.10 |
4278.81 |
353.98 |
8.02 |
262,321 |
24,137,160 |
512 |
|
| 2022/11/07 |
4,416.12 |
4071.88 |
4416.12 |
3737.22 |
344.24 |
8.45 |
6,745,672 |
723,005,426 |
610 |
|
| 2022/11/06 |
4,071.88 |
3812.84 |
4071.88 |
3519.46 |
268.20 |
7.05 |
13,522,744 |
1,414,949,716 |
619 |
|
| 2022/11/05 |
3,803.68 |
3753.32 |
3809.80 |
3717.90 |
50.36 |
1.34 |
19,992,415 |
2,222,530,684 |
470 |
|
| 2022/11/04 |
3,753.32 |
3713.25 |
3789.94 |
3485.17 |
40.07 |
1.08 |
45,696,862 |
4,817,589,018 |
490 |
|
| 2022/11/03 |
3,713.25 |
3647.79 |
3766.79 |
3621.22 |
65.46 |
1.79 |
186,976 |
13,556,782 |
431 |
|
| 2022/11/02 |
3,647.79 |
3639.01 |
3665.52 |
3596.47 |
8.78 |
0.24 |
181,965 |
12,730,957 |
415 |
|
| 2022/11/01 |
3,639.01 |
3685.47 |
3697.55 |
3609.29 |
-46.46 |
-1.26 |
188,204 |
13,815,228 |
420 |
|
| 2022/10/31 |
3,685.47 |
3992.86 |
3992.86 |
3683.39 |
-307.39 |
-7.70 |
806,978 |
80,362,070 |
537 |
|
| 2022/10/30 |
3,992.86 |
3961.34 |
3995.73 |
3960.80 |
-302.04 |
-7.03 |
329,784 |
30,675,977 |
584 |
|
| 2022/10/29 |
4,294.90 |
4006.50 |
4294.90 |
3695.51 |
288.40 |
7.20 |
3,545,587 |
381,357,246 |
560 |
|
| 2022/10/28 |
4,006.50 |
4005.32 |
4013.11 |
3997.66 |
-340.81 |
-7.84 |
1,318,875 |
151,543,031 |
568 |
|
