| التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
| 2023/01/29 |
6,021.07 |
6428.42 |
6428.42 |
5981.30 |
-407.35 |
-6.34 |
83,844 |
3,197,317 |
188 |
|
| 2023/01/28 |
6,428.42 |
6120.48 |
6428.42 |
5723.75 |
307.94 |
5.03 |
458,458 |
19,157,989 |
275 |
|
| 2023/01/27 |
6,120.48 |
6517.75 |
6517.75 |
5997.47 |
-397.27 |
-6.10 |
119,122 |
4,786,411 |
273 |
|
| 2023/01/26 |
6,517.75 |
6813.46 |
6813.46 |
6359.05 |
-295.71 |
-4.34 |
1,640,013 |
73,293,433 |
525 |
|
| 2023/01/25 |
6,813.46 |
6623.37 |
7140.77 |
6088.62 |
190.09 |
2.87 |
2,108,180 |
89,966,163 |
651 |
|
| 2023/01/24 |
6,623.37 |
6954.80 |
6954.80 |
6405.31 |
-331.43 |
-4.77 |
724,380 |
26,959,050 |
315 |
|
| 2023/01/23 |
6,954.80 |
6528.24 |
6955.77 |
6004.04 |
426.56 |
6.53 |
1,267,526 |
51,590,902 |
283 |
|
| 2023/01/22 |
6,528.24 |
6023.91 |
6528.24 |
5612.30 |
504.33 |
8.37 |
1,485,882 |
52,999,391 |
556 |
|
| 2023/01/21 |
6,023.91 |
6297.73 |
6297.73 |
5930.75 |
-273.82 |
-4.35 |
273,520 |
9,061,020 |
174 |
|
| 2023/01/20 |
6,297.73 |
5896.04 |
6297.73 |
5494.35 |
401.69 |
6.81 |
371,914 |
15,863,456 |
185 |
|
| 2023/01/19 |
5,896.04 |
5529.06 |
5896.04 |
5186.88 |
366.98 |
6.64 |
320,751 |
12,503,231 |
154 |
|
| 2023/01/18 |
5,529.06 |
5196.80 |
5529.06 |
4943.88 |
332.26 |
6.39 |
440,442 |
15,827,388 |
183 |
|
| 2023/01/17 |
5,196.80 |
5494.41 |
5494.41 |
5172.07 |
-297.61 |
-5.42 |
20,045 |
674,708 |
42 |
|
| 2023/01/16 |
5,494.41 |
5816.11 |
5816.11 |
5492.99 |
-321.70 |
-5.53 |
49,789 |
1,751,105 |
108 |
|
| 2023/01/15 |
5,816.11 |
5431.41 |
5816.11 |
5148.21 |
384.70 |
7.08 |
760,126 |
25,441,997 |
284 |
|
| 2023/01/14 |
5,431.41 |
5725.97 |
5725.97 |
5320.65 |
-294.56 |
-5.14 |
2,332,179 |
75,935,099 |
633 |
|
| 2023/01/13 |
5,725.97 |
6023.25 |
6023.25 |
5624.31 |
-297.28 |
-4.94 |
527,465 |
14,670,844 |
289 |
|
| 2023/01/12 |
6,023.25 |
6363.88 |
6363.88 |
5933.77 |
-340.63 |
-5.35 |
76,256 |
3,061,832 |
175 |
|
| 2023/01/11 |
6,363.88 |
6707.38 |
6707.38 |
6239.94 |
-343.50 |
-5.12 |
199,175 |
6,619,249 |
267 |
|
| 2023/01/10 |
6,707.38 |
6393.68 |
6885.92 |
5909.02 |
313.70 |
4.91 |
432,509 |
18,751,872 |
317 |
|
| 2023/01/09 |
6,393.68 |
6789.34 |
6789.34 |
6280.10 |
-395.66 |
-5.83 |
99,747 |
4,339,146 |
236 |
|
| 2023/01/08 |
6,789.34 |
6455.26 |
6885.93 |
6203.68 |
334.08 |
5.18 |
331,466 |
15,782,207 |
307 |
|
| 2023/01/07 |
6,455.26 |
5872.10 |
6455.26 |
5749.57 |
583.16 |
9.93 |
202,462 |
8,372,664 |
284 |
|
| 2023/01/06 |
5,872.10 |
5347.74 |
5872.10 |
5169.88 |
524.36 |
9.81 |
207,916 |
7,999,589 |
312 |
|
| 2023/01/05 |
5,347.74 |
4864.92 |
5347.74 |
4705.25 |
482.82 |
9.92 |
206,886 |
7,407,691 |
297 |
|
| 2023/01/04 |
4,864.92 |
4479.26 |
4866.34 |
4387.28 |
385.66 |
8.61 |
100,493 |
3,075,279 |
141 |
|
| 2023/01/03 |
4,479.26 |
4075.96 |
4479.26 |
4075.96 |
403.30 |
9.89 |
228,887 |
6,880,849 |
293 |
|
| 2023/01/02 |
4,075.96 |
3819.51 |
4075.96 |
3818.09 |
256.45 |
6.71 |
40,612 |
1,151,316 |
55 |
|
| 2023/01/01 |
3,819.51 |
3851.59 |
3851.59 |
3819.51 |
-32.08 |
-0.83 |
32,399 |
520,493 |
6 |
|
| 2022/12/31 |
3,851.59 |
3623.24 |
3853.48 |
3620.40 |
223.14 |
6.15 |
86,589 |
2,298,932 |
116 |
|
