السوق الرسمى

Last Updated on:  02:33:44
المؤشر الوزنى : 366.28 (0.65)   |   المؤشر السعرى : 5,391.81 (-37.59)
الكمية : 176,481,272   |   القيمة : 15,180,145.44   |   الصفقات : 4,286

أدنى بيعأعلى شراءتاريخ السابقسعر الأساسالسابقالقيمةالصفقاتالكميةالأدنىالأعلىالافتتاحالتغييرآخرالشركة
104 99 27-04-2016 100 100 10.4 1 100 104 104 104 4.0 104
45.5 44.5 27-04-2016 45.5 45.5 36,097.924 28 800,532 44.5 46 45.5 -0.5 45
07-04-2016 13 13 0 0
360 27-04-2016 335 335 105 1 300 350 350 350 15.0 350
730 27-04-2016 720 720 0 0
44.5 27-04-2016 44 44 68.9 4 1,600 41.5 43.5 43.5 -1.0 43
42.5 41.5 27-04-2016 42 42 221,815.232 83 5,245,642 41.5 43 42 0.5 42.5
104 27-04-2016 100 100 0 0
192 188 27-04-2016 190 190 54,055.35 23 281,945 190 196 190 0 190
530 510 27-04-2016 520 520 42,101.28 2 80,964 520 520 520 0 520
12-04-2015 610 0 0
216 210 27-04-2016 208 208 211,447.758 15 1,004,672 208 212 208 4.0 212
77 27-04-2016 77 77 59,208.45 6 790,000 72 77 72 -1.0 76
380 375 27-04-2016 380 380 3,800 1 10,000 380 380 380 0 380
06-04-2016 305 305 0 0
370 355 27-04-2016 375 375 109,739.5 38 297,200 355 375 375 -5.0 370
144 136 27-04-2016 144 144 1,407.2 2 10,050 140 144 140 0 144
1,040 1,000 27-04-2016 1,020 1,020 0 0
285 27-04-2016 300 300 0 0
10-04-2016 64 64 0 0
290 275 27-04-2016 285 285 7,152.85 5 25,010 285 290 290 0 285
425 07-04-2016 450 450 0 0
12-04-2016 134 134 0 0
24-02-2016 250 250 0 0
260 236 21-04-2016 255 255 0 0
58 56 27-04-2016 59 59 37,100.466 35 645,560 57 59 58 -1.0 58
95 8 10-12-2015 99 0 0
20-08-2015 102 0 0
83 79 27-04-2016 83 83 83,358.533 45 1,023,189 80 83 83 -3.0 80
510 500 27-04-2016 500 500 523,869.05 34 1,044,860 500 510 500 10.0 510
202 18-04-2016 194 194 0 0
42 39.5 27-04-2016 41.5 41.5 11,785.111 14 288,027 40.5 42 41.5 0.5 42
500 25-04-2016 500 500 0 0
48 46 27-04-2016 48 48 15,223.38 16 321,208 46.5 48.5 48.5 -0.5 47.5
216 26-04-2016 216 216 309 2 1,500 206 206 206 -10.0 206
930 27-04-2016 930 930 0 0
154 144 19-04-2016 154 154 1,848.96 1 12,840 144 144 144 -10.0 144
32 27-04-2016 33 33 1,076.669 4 34,699 31 32 31 -1.0 32
23.5 23 27-04-2016 24.5 24.5 66,692.122 55 2,836,813 23 24 24 -1.5 23
780 14-04-2016 790 790 0 0
79 77 27-04-2016 78 78 3,615.13 2 46,690 77 78 78 -1.0 77
670 27-04-2016 720 720 1,005.67 2 1,501 670 670 670 -50.0 670
214 208 27-04-2016 208 208 190.8 2 900 212 212 212 4.0 212
66 61 27-04-2016 65 65 6,500 5 100,000 65 65 65 0 65
77 75 27-04-2016 78 78 123,169.399 32 1,610,187 75 77 77 -1.0 77
80 78 27-04-2016 81 81 810 1 10,000 81 81 81 0 81
86 80 27-04-2016 85 85 0 0
25-04-2016 68 68 0 0
76 73 27-04-2016 75 75 73,895.45 18 998,500 74 75 74 0 75
93 91 27-04-2016 91 91 5,760 4 62,500 92 93 92 1.0 92
170 164 24-04-2016 166 166 0 0
28-03-2016 64 64 0 0
100 27-04-2016 110 110 1,981.7 11 19,600 100 106 106 -8.0 102
140 134 27-04-2016 138 138 6,925.392 4 50,184 138 138 138 0 138
77 75 27-04-2016 75 75 441,788.106 196 5,752,066 75 79 75 2.0 77
180 176 27-04-2016 176 176 0 0
2,420 27-04-2016 2,500 2,500 55,297.86 7 22,991 2,400 2,460 2,460 -80.0 2,420
1,200 1,140 27-04-2016 1,180 1,180 209,009.32 9 175,163 1,160 1,200 1,160 20.0 1,200
290 265 13-04-2016 280 280 0 0
200 20-04-2016 210 210 0 0
920 31-03-2016 920 920 0 0
200 19-04-2016 220 220 0 0
990 970 06-04-2016 990 990 0 0
210 10-02-2016 210 210 0 0
64 61 27-04-2016 63 63 3,132 5 50,500 62 64 64 -1.0 62
31 27-04-2016 30.5 30.5 106.6 5 3,700 28 30.5 28 0 30.5
385 27-03-2016 385 385 0 0
27-04-2016 200 200 2,000 2 10,000 200 200 200 0 200
112 108 27-04-2016 110 110 8,715.96 7 79,236 110 110 110 0 110
81 78 25-04-2016 81 81 15,808 3 200,100 79 80 79 -1.0 80
900 870 27-04-2016 880 880 320,311.84 24 360,282 880 900 900 10.0 890
108 104 27-04-2016 106 106 6,247.732 12 58,922 106 108 106 2.0 108
27-04-2016 95 95 0 0
77 26-04-2016 75 75 3,750 1 50,000 75 75 75 0 75
144 140 27-04-2016 146 146 16,944 7 119,000 142 144 144 -4.0 142
45 44 27-04-2016 45 45 41,936 49 942,500 44 45 45 0 45
140 26-04-2016 140 140 0 0
350 345 27-04-2016 355 355 1,267,644.35 76 3,621,841 350 350 350 -5.0 350
1,160 1,060 27-04-2016 1,060 1,060 13,426.18 9 12,105 1,080 1,140 1,080 80.0 1,140
38 36.5 27-04-2016 38.5 38.5 115,512.814 47 3,095,086 36.5 38.5 38.5 -2.0 36.5
1,020 1,000 27-04-2016 1,020 1,020 175,891.38 52 173,565 1,000 1,020 1,000 0 1,020
670 650 27-04-2016 660 660 1,262,996.57 45 1,905,837 650 670 660 10.0 670
244 27-04-2016 250 250 461,791.44 71 1,904,530 240 248 248 -10.0 240
450 445 27-04-2016 455 455 278,723.785 26 610,483 445 460 455 -10.0 445
335 330 26-04-2016 335 335 1,971.52 2 5,944 330 335 330 0 335
425 415 27-04-2016 420 420 27,363.095 4 65,393 415 420 415 0 420
200 196 27-04-2016 200 200 105,920 13 540,000 196 198 198 -4.0 196
345 335 27-04-2016 335 335 125,144.985 36 367,522 335 345 340 10.0 345
490 480 27-04-2016 485 485 1,142,428.075 73 2,349,779 485 490 485 5.0 490
415 405 27-04-2016 405 405 191,232.76 24 464,058 405 415 405 10.0 415
182 180 27-04-2016 184 184 259,910 18 1,420,000 182 184 184 -2.0 182
39 38 27-04-2016 39.5 39.5 349,020.485 138 8,950,825 38.5 40 40 -1.0 38.5
178 176 27-04-2016 176 176 196,378.208 80 1,115,691 174 178 176 0 176
290 285 27-04-2016 300 300 2,900 1 10,000 290 290 290 -10.0 290
710 660 25-04-2016 660 660 0 0
465 21-04-2016 455 455 4.65 1 10 465 465 465 10.0 465
106 102 27-04-2016 102 102 0 0
190 26-11-2015 200 0 0
50 20-04-2016 50 50 192 1 4,000 48 48 48 -2.0 48
40.5 27-04-2016 40.5 40.5 2,516.025 5 66,150 38 40 40 -2.5 38
26-03-2013 355 0 0
41.5 40.5 27-04-2016 41 41 238,861.104 102 5,844,716 40.5 41.5 41 0 41
54 51 27-04-2016 54 54 156,566.484 31 2,964,448 52 54 54 -2.0 52
93 84 27-04-2016 88 88 15,066 5 162,000 93 93 93 5.0 93
93 91 27-04-2016 91 91 240,388.9 35 2,613,670 91 93 92 1.0 92
365 350 21-04-2016 360 360 0 0
560 25-04-2016 560 560 0 0
138 136 27-04-2016 138 138 138 1 1,000 138 138 138 0 138
45 26-04-2016 45 45 199.665 1 4,698 42.5 42.5 42.5 -2.5 42.5
35.5 35 27-04-2016 36 36 56,292.385 45 1,598,011 34.5 36 35.5 -1.0 35
57 52 27-04-2016 56 56 77,332.06 40 1,387,135 54 57 54 1.0 57
860 840 27-04-2016 850 850 203,032.85 13 237,831 850 860 850 10.0 860
77 72 27-04-2016 76 76 11,602.169 23 157,439 73 78 78 1.0 77
23 22.5 27-04-2016 23 23 119,918.69 70 5,323,335 22.5 23 22.5 0 23
31.5 30 27-04-2016 30.5 30.5 21,887 31 710,000 30 31.5 31 1.0 31.5
77 74 27-04-2016 77 77 129,964.034 35 1,711,722 75 78 78 -2.0 75
36.5 26-04-2016 36 36 500.287 5 14,001 34 36.5 36 0.5 36.5
69 68 27-04-2016 68 68 4,420 4 65,000 68 68 68 0 68
07-04-2016 60 60 0 0
26 22.5 27-04-2016 24 24 15,591.41 36 654,478 23 25 24 -1.0 23
124 120 27-04-2016 128 128 261,674.094 41 2,115,027 122 128 128 -6.0 122
15 14.5 27-04-2016 14.5 14.5 56,036.6 63 3,738,300 14.5 15.5 14.5 0.5 15
90 03-04-2016 90 90 0 0
18-04-2016 36.5 36.5 0 0
25 22 27-04-2016 23.5 23.5 23,049.568 27 989,066 23 24 23 0 23.5
94 84 27-04-2016 89 89 0 0
170 162 27-04-2016 164 164 2,131.96 5 12,890 164 170 164 6.0 170
25.5 24.5 27-04-2016 25.5 25.5 103,877.151 35 4,139,267 24.5 25.5 25.5 -1.0 24.5
66 63 27-04-2016 65 65 154,626.675 70 2,377,395 63 66 65 0 65
62 58 27-04-2016 63 63 103,458.993 66 1,690,554 60 62 62 -2.0 61
42.5 41.5 27-04-2016 43 43 170,027.727 72 4,003,420 42 43.5 42.5 -0.5 42.5
07-03-2016 146 146 0 0
24 27-04-2016 23 23 15,694.25 37 682,500 22 23.5 22.5 0 23
32.5 31.5 27-04-2016 32.5 32.5 133,986.844 75 4,151,409 32 33 32.5 0 32.5
26.5 27-04-2016 26.5 26.5 150.1 2 5,900 24 26.5 26.5 -2.5 24
37 35 27-04-2016 37 37 96,837.896 66 2,608,100 35.5 38 37.5 -0.5 36.5
84 76 27-04-2016 80 80 16 2 200 76 84 76 4.0 84
89 27-04-2016 88 88 852.6 4 9,800 86 88 88 -1.0 87
192 10-04-2016 190 190 69,060 18 376,000 180 188 180 -6.0 184
31-03-2016 30.5 30.5 0 0
110 27-04-2016 120 120 589,208.742 153 5,237,388 110 122 122 -10.0 110
550 530 27-04-2016 540 540 145,816.85 7 268,166 540 550 540 10.0 550
48 27-04-2016 49.5 49.5 382,905.541 121 8,098,520 47 49.5 49.5 -2.5 47
47 27-04-2016 48 48 317,442.718 136 6,878,301 45.5 47.5 47.5 -2.5 45.5
82 27-04-2016 82 82 3.444 1 42 82 82 82 0 82
32.5 31.5 27-04-2016 32.5 32.5 58,603.128 39 1,809,250 32 33 32.5 0 32.5
27-04-2016 88 88 0 0
26.5 27-04-2016 26.5 26.5 15.52 2 589 25.5 26.5 25.5 0 26.5
53 52 27-04-2016 53 53 27,463.288 37 528,035 50 53 53 -1.0 52
53 50 27-04-2016 53 53 147,927.59 56 2,883,050 50 52 52 -2.0 51
32 30 27-04-2016 32.5 32.5 287,993.035 176 9,211,288 30 32.5 32 -2.0 30.5
29 27.5 27-04-2016 30 30 87,959.416 63 3,113,406 27.5 30 30 -1.5 28.5
31-03-2016 39.5 39.5 0 0
36 34.5 27-04-2016 36 36 85,175.914 50 2,383,975 35 36 36 0 36
46 27-04-2016 43.5 43.5 0 0
27-04-2016 35 35 615 6 17,500 35 35.5 35 0.5 35.5
94 26-04-2016 91 91 0 0
27-04-2016 56 56 107,448.664 89 1,766,672 53 61 61 5.0 61
31 27-04-2016 32 32 66,942.772 53 2,169,660 30 31.5 31.5 -1.0 31
17.5 27-04-2016 16 16 10,559.181 34 645,885 15.5 17 16 0.5 16.5
40.5 27-04-2016 40.5 40.5 16,672.98 20 423,160 38.5 40.5 40.5 -1.0 39.5
38 36.5 27-04-2016 39 39 137,192.17 60 3,592,000 37.5 39 38.5 -1.5 37.5
35 33.5 27-04-2016 34.5 34.5 22,046.518 16 647,177 33.5 34.5 34 -0.5 34
39.5 27-04-2016 39 39 48,684.125 26 1,267,950 38 39 38.5 -0.5 38.5
44.5 42.5 27-04-2016 44 44 38,510.142 38 878,627 43.5 44.5 44 -0.5 43.5
375 350 27-04-2016 375 375 0 0
31-03-2016 1,500 1,500 0 0
75 07-04-2016 75 75 0 0
33.5 32 27-04-2016 34.5 34.5 37,440.913 41 1,135,545 32 34.5 34 -1.0 33.5
31-03-2016 39 39 0 0
36.5 35 27-04-2016 37.5 37.5 58,525.766 69 1,644,226 35 38 38 -1.5 36
31-03-2016 20 20 0 0
77 74 27-04-2016 76 76 225,642.12 60 2,973,552 75 77 75 1.0 77
24-04-2016 17 17 0 0
136 134 27-04-2016 140 140 355,700.864 62 2,596,945 134 140 140 -6.0 134
30 28.5 27-04-2016 31 31 235,376.233 99 7,872,711 29 30.5 30.5 -1.0 30
64 63 27-04-2016 65 65 4,466.7 4 70,900 63 63 63 -2.0 63
49 27-04-2016 51 51 106,979.534 54 2,177,157 48 50 50 -3.0 48
59 27-04-2016 59 59 40.806 4 750 54 59 59 -3.0 56
73 70 27-04-2016 72 72 4,132.562 14 57,318 71 74 72 1.0 73
126 26-04-2016 134 134 0 0
76 73 27-04-2016 74 74 227,188.804 66 3,040,318 73 76 74 0 74
57 27-04-2016 55 55 129.744 1 2,448 53 53 53 -2.0 53
355 315 27-04-2016 335 335 68 2 200 325 355 355 -10.0 325
116 27-04-2016 114 114 25,390.1 14 229,200 110 112 110 -4.0 110
100 96 26-04-2016 99 99 0 0
54 52 27-04-2016 53 53 18,492.644 8 345,997 52 54 52 1.0 54
100 26-04-2016 100 100 0 0
21-04-2016 172 172 0 0
485 31-01-2016 460 460 0 0
39.5 38.5 27-04-2016 38.5 38.5 6,970 5 180,000 38.5 39 39 0 38.5
29.5 28 27-04-2016 29 29 5,571.75 7 195,500 28.5 28.5 28.5 -0.5 28.5
70 67 27-04-2016 68 68 35 1 500 70 70 70 2.0 70
25-01-2016 350 0 0
100 07-03-2016 99 99 0 0
29-11-2015 1,220 0 0
47 17-04-2016 49.5 49.5 0 0
138 09-03-2016 138 138 0 0
35 14-04-2016 33.5 33.5 0 0
26-04-2016 50 50 0 0

حقوق النشر والحقوق الفكرية الواردة في هذا الموقع، تحفظ لسوق الكويت للأوراق المالية © 2008.
• لا يجوز إعادة نشر أو توزيع البيانات والمعلومات المنشورة في هذا الموقع الا بموافقة خطية من إدارة السوق.
ما يتم الإعلان عنه من خلال هذا الموقع تقع مسؤليته على المعلن.