المجموعة العربية الأوروبية للتأمين أسعار تاريخية
مؤشر الأداء 20/10/2025
السوق الثاني
أعلى سعر 1.29
سعر الإغلاق السابق 1.29
عدد العقود المنفذة 1
القطاعالتأمين
ادنى سعر 1.29
سعر الإفتتاح 1.29
عدد الأسهم 6
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.29
معدل السعر 1.29
P/E5.98
حجم التداول 8
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/11/2023 | 1.86 | 1.86 | 1.86 | 37,200 | 1 | 20,000 |
| 23/10/2023 | 1.95 | 1.95 | 1.95 | 1,950 | 1 | 1,000 |
| 22/10/2023 | 1.86 | 1.86 | 1.86 | 1,860 | 1 | 1,000 |
| 10/09/2023 | 1.78 | 1.78 | 1.78 | 2,670 | 1 | 1,500 |
| 25/07/2023 | 1.87 | 1.87 | 1.87 | 4,338 | 1 | 2,320 |
| 18/07/2023 | 1.87 | 1.87 | 1.87 | 9,350 | 1 | 5,000 |
| 16/07/2023 | 1.96 | 1.96 | 1.96 | 9,878 | 3 | 5,040 |
| 07/06/2023 | 2.06 | 1.88 | 2.06 | 1,217 | 2 | 646 |
| 20/02/2023 | 2.22 | 2.20 | 2.22 | 4,420 | 2 | 2,000 |
| 17/08/2022 | 1.98 | 1.98 | 1.98 | 19,800 | 1 | 10,000 |
| 16/08/2022 | 1.99 | 1.98 | 1.99 | 19,900 | 2 | 10,050 |
| 29/06/2022 | 1.99 | 1.90 | 1.99 | 941 | 3 | 495 |
| 27/06/2022 | 1.90 | 1.90 | 1.90 | 127 | 2 | 67 |
| 13/01/2022 | 2.00 | 2.00 | 2.00 | 20 | 1 | 10 |
| 03/10/2021 | 2.00 | 2.00 | 2.00 | 412,000 | 4 | 206,000 |
| 15/08/2021 | 2.01 | 2.01 | 2.01 | 121 | 1 | 60 |
| 12/08/2021 | 1.99 | 1.99 | 1.99 | 119 | 1 | 60 |
| 23/02/2021 | 1.99 | 1.99 | 1.99 | 100 | 1 | 50 |
| 07/02/2021 | 1.95 | 1.95 | 1.95 | 98 | 1 | 50 |
| 08/09/2020 | 1.95 | 1.95 | 1.95 | 78 | 1 | 40 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/08/2020 | 1.78 | 1.70 | 1.78 | 139 | 2 | 80 |
| 09/08/2020 | 1.62 | 1.59 | 1.62 | 482 | 2 | 300 |
| 16/02/2020 | 1.59 | 1.48 | 1.59 | 1,068 | 4 | 697 |
| 09/02/2020 | 1.41 | 1.35 | 1.41 | 918 | 2 | 672 |
| 29/12/2019 | 1.34 | 1.29 | 1.29 | 66 | 2 | 50 |
| 22/12/2019 | 1.48 | 1.41 | 1.41 | 219 | 2 | 150 |
| 07/07/2019 | 1.55 | 1.55 | 1.55 | 775 | 1 | 500 |
| 27/01/2019 | 1.51 | 1.50 | 1.51 | 3,567 | 3 | 2,365 |
| 20/01/2019 | 1.49 | 1.42 | 1.49 | 1,455 | 2 | 1,000 |
| 13/01/2019 | 1.36 | 1.30 | 1.36 | 810 | 2 | 600 |
| 23/12/2018 | 1.24 | 1.24 | 1.24 | 620 | 1 | 500 |
| 28/10/2018 | 1.19 | 1.19 | 1.19 | 595 | 1 | 500 |
| 16/09/2018 | 1.14 | 1.10 | 1.14 | 33,570 | 2 | 30,500 |
| 26/08/2018 | 1.09 | 1.09 | 1.09 | 10,933 | 1 | 10,030 |
| 19/08/2018 | 1.14 | 1.14 | 1.14 | 228 | 1 | 200 |
| 05/08/2018 | 1.14 | 1.14 | 1.14 | 228 | 1 | 200 |
| 29/07/2018 | 1.09 | 1.09 | 1.09 | 109 | 1 | 100 |
| 06/05/2018 | 1.04 | 1.04 | 1.04 | 104 | 1 | 100 |
| 22/04/2018 | 1.08 | 1.08 | 1.08 | 4,911 | 4 | 4,547 |
| 15/04/2018 | 1.13 | 1.13 | 1.13 | 2,260 | 4 | 2,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2017 | 1.16 | 1.16 | 1.16 | 1,361 | 3 | 1,173 |
| 02/07/2017 | 1.16 | 1.06 | 1.16 | 1,780 | 7 | 1,573 |
| 02/04/2017 | 1.06 | 1.01 | 1.06 | 38,337 | 3 | 36,214 |
| 01/02/2017 | 1.06 | 1.06 | 1.06 | 2 | 1 | 2 |
| 02/01/2017 | 1.04 | 1.04 | 1.04 | 1 | 1 | 1 |
| 01/12/2016 | 1.44 | 1.04 | 1.04 | 13,211 | 11 | 11,500 |
| 03/10/2016 | 1.51 | 1.51 | 1.51 | 1,510 | 2 | 1,000 |
| 01/03/2016 | 1.51 | 1.44 | 1.51 | 29,500 | 2 | 20,000 |
| 01/02/2016 | 1.44 | 1.44 | 1.44 | 22,674 | 2 | 15,746 |
| 03/01/2016 | 1.38 | 1.37 | 1.38 | 14,441 | 3 | 10,537 |
| 01/12/2015 | 1.38 | 1.34 | 1.38 | 6,741 | 5 | 5,000 |
| 01/11/2015 | 1.37 | 1.35 | 1.37 | 216 | 2 | 160 |
| 01/07/2015 | 1.40 | 1.39 | 1.40 | 13,970 | 2 | 10,050 |
| 01/06/2015 | 1.40 | 1.40 | 1.40 | 70,000 | 2 | 50,000 |
| 04/01/2015 | 1.42 | 1.42 | 1.42 | 852 | 1 | 600 |
| 01/12/2014 | 1.36 | 1.18 | 1.36 | 9,737 | 11 | 7,877 |
| 02/11/2014 | 1.18 | 1.13 | 1.18 | 3,741 | 6 | 3,234 |
| 01/10/2014 | 1.08 | 1.08 | 1.08 | 5,400 | 1 | 5,000 |
| 04/05/2014 | 1.15 | 1.13 | 1.13 | 774 | 3 | 676 |
| 01/04/2014 | 1.13 | 1.13 | 1.13 | 8,980 | 8 | 7,947 |