Bours Kuwait
 

السوق الرسمى

Last Updated on:  02:25:36
المؤشر الوزنى : 347.34 (-0.28)   |   المؤشر السعرى : 5,419.68 (-1.75)
الكمية : 61,024,703   |   القيمة : 6,745,124.702   |   الصفقات : 1,527

أدنى بيعأعلى شراءتاريخ السابقسعر الأساسالسابقالقيمةالصفقاتالكميةالأدنىالأعلىالافتتاحالتغييرآخرالشركة
590 580 30-08-2016 590 590 668,671.99 42 1,142,347 580 590 590 -10.0 580
226 224 30-08-2016 226 226 8,962.26 4 40,010 224 226 224 0 226
320 315 25-08-2016 320 320 3.2 1 10 320 320 320 0 320
320 310 29-08-2016 315 315 33,394.685 6 105,999 315 320 315 5.0 320
390 380 29-08-2016 390 390 9,249.64 7 24,025 385 395 395 -5.0 385
192 190 30-08-2016 192 192 35,866.128 11 187,959 190 192 190 0 192
325 320 30-08-2016 325 325 22,533.52 11 70,160 320 325 325 0 325
465 460 30-08-2016 460 460 502,793.795 56 1,091,830 455 465 455 0 460
380 375 30-08-2016 380 380 38,408.565 21 102,130 375 380 380 0 380
87 82 30-08-2016 87 87 0 0
174 170 30-08-2016 172 172 3,268 1 19,000 172 172 172 0 172
32 31 30-08-2016 31.5 31.5 2,753.15 13 87,400 31.5 32 31.5 0.5 32
104 100 30-08-2016 104 104 149,149.28 18 1,462,070 102 104 104 0 104
550 530 30-08-2016 540 540 216,696.23 21 401,133 530 550 540 10.0 550
40 38.5 30-08-2016 39.5 39.5 16,948.252 19 426,451 39.5 40 39.5 0.5 40
46.5 45.5 30-08-2016 46 46 10,620 9 230,000 46 46.5 46.5 0 46
85 25-08-2016 85 85 0 0
31.5 31 30-08-2016 30.5 30.5 4,659.3 5 150,300 31 31 31 0.5 31
85 30-08-2016 85 85 0 0
26 30-08-2016 25 25 528 2 22,000 24 24 24 -1.0 24
49.5 30-08-2016 49 49 15,012.044 21 309,032 48 49.5 49 0.5 49.5
46.5 46 30-08-2016 47 47 22,760.704 14 489,399 46.5 47 46.5 0 47
21.5 20.5 30-08-2016 21.5 21.5 34,490.156 46 1,642,381 21 21.5 21 -0.5 21
02-06-2016 27 27 0 0
31 30.5 30-08-2016 30.5 30.5 10,891.5 7 351,500 30.5 31 30.5 0.5 31
32.5 31.5 30-08-2016 32.5 32.5 25,289.6 20 790,300 31.5 32.5 32 0 32.5
44 30-08-2016 44 44 0 0
38.5 37 30-08-2016 38 38 4,568.915 6 121,790 37.5 38.5 38.5 0.5 38.5
116 15-08-2016 128 128 0 0
55 53 30-08-2016 54 54 505,256.384 43 9,298,226 54 55 54 0 54
33 31 30-08-2016 33 33 42,422.5 18 1,305,000 32.5 33 32.5 -0.5 32.5
23-06-2016 12.5 12.5 0 0
35 30-08-2016 35 35 3,417.5 10 100,500 34 35 34 0 35
51 48 30-08-2016 50 50 96,373.049 24 1,927,339 50 51 50 1.0 51
40 38 30-08-2016 39.5 39.5 1,778.25 10 45,000 39 40 39.5 0.5 40
32.5 31 30-08-2016 32 32 62,437.099 34 1,965,698 31.5 32.5 32 -0.5 31.5
49 47 30-08-2016 48.5 48.5 7,202.499 6 150,051 48 49 49 -0.5 48
41 40 30-08-2016 40.5 40.5 26,037.007 11 642,889 40.5 40.5 40.5 0 40.5
315 305 28-08-2016 305 305 0 0
31-03-2016 1,500 0 0
75 07-04-2016 75 75 0 0
29.5 28.5 30-08-2016 29.5 29.5 0 0
18-08-2016 33 33 0 0
33 32 29-08-2016 33 33 6,112.5 8 186,800 32.5 33 33 -0.5 32.5
20 17 30-08-2016 19 19 438.346 4 23,584 18.5 19 18.5 0 19
71 69 30-08-2016 71 71 14,000 1 200,000 70 70 70 -1.0 70
260 255 30-08-2016 260 260 0 0
710 680 11-08-2016 680 680 0 0
465 26-07-2016 465 465 0 0
114 110 29-08-2016 108 108 2,265.434 4 20,235 110 112 112 2.0 110
196 190 30-08-2016 190 190 23,370 6 123,000 190 190 190 0 190
46.5 28-08-2016 46.5 46.5 0 0
32 30-08-2016 30 30 43.2 1 1,440 30 30 30 0 30
51 50 30-08-2016 51 51 18,658.488 21 365,558 50 52 52 0 51
102 99 30-08-2016 102 102 0 0
77 76 30-08-2016 76 76 104,301.08 15 1,354,580 76 77 77 1.0 77
370 355 28-08-2016 355 355 33,160 7 91,000 360 365 360 10.0 365
540 29-08-2016 550 550 0 0
146 142 28-08-2016 146 146 0 0
35.5 30-08-2016 35.5 35.5 0 0
32 31.5 30-08-2016 32 32 315 1 10,000 31.5 31.5 31.5 -0.5 31.5
44 42 30-08-2016 42.5 42.5 40,447.4 32 953,900 42 43.5 42.5 1.0 43.5
800 790 30-08-2016 800 800 31,651.65 8 40,044 790 800 790 0 800
71 70 30-08-2016 71 71 0 0
22 21 30-08-2016 22 22 23,685.714 22 1,101,661 21.5 22 21.5 -0.5 21.5
27.5 26.5 30-08-2016 27.5 27.5 55 1 2,000 27.5 27.5 27.5 0 27.5
76 75 30-08-2016 76 76 4,560 1 60,000 76 76 76 0 76
31 28.5 28-08-2016 31 31 0 0
65 61 30-08-2016 61 61 0 0
70 30-08-2016 65 65 39.2 1 560 70 70 70 5.0 70
23 20.5 25-08-2016 21.5 21.5 0 0
114 110 30-08-2016 110 110 42,559.5 7 381,850 110 112 110 2.0 112
13-06-2016 11 11 0 0
90 30-06-2016 90 90 0 0
40 30-08-2016 39 39 11,550 2 300,000 38.5 38.5 38.5 -0.5 38.5
22 21 30-08-2016 22 22 0 0
77 75 30-08-2016 75 75 7,670 5 102,000 75 77 75 2.0 77
156 152 30-08-2016 154 154 6,160 2 40,000 154 154 154 0 154
22.5 22 30-08-2016 22 22 44 1 2,000 22 22 22 0 22
50 48 30-08-2016 50 50 1,991.01 5 41,030 48.5 51 48.5 0 50
60 58 30-08-2016 58 58 12,547.768 7 213,352 58 59 58 1.0 59
39.5 38.5 30-08-2016 39.5 39.5 4,729.5 13 121,000 38.5 39.5 39.5 0 39.5
28.5 27.5 30-08-2016 28.5 28.5 12,950.55 17 462,500 28 28.5 28.5 0 28.5
176 29-08-2016 176 176 0 0
21 20 30-08-2016 21.5 21.5 2,613.75 6 127,500 20.5 20.5 20.5 -1.0 20.5
26 25 30-08-2016 26 26 28,702.25 23 1,137,500 25 25.5 25.5 -0.5 25.5
34.5 30-08-2016 33.5 33.5 .035 1 1 34.5 34.5 34.5 1.0 34.5
32.5 31.5 30-08-2016 32 32 5,760 2 180,000 32 32 32 0 32
116 114 30-08-2016 114 114 99,887.072 12 874,448 114 116 114 2.0 116
380 370 30-08-2016 375 375 0 0
340 315 25-08-2016 315 315 220.5 1 700 315 315 315 0 315
380 370 30-08-2016 380 380 1,875 2 5,000 375 375 375 -5.0 375
162 160 29-08-2016 162 162 0 0
93 29-08-2016 88 88 46 1 500 92 92 92 4.0 92
980 960 25-08-2016 960 960 0 0
305 30-08-2016 300 300 0 0
68 09-08-2016 66 66 0 0
168 164 30-08-2016 166 166 13,120 5 80,000 164 164 164 -2.0 164
290 280 30-08-2016 290 290 1,398.4 3 4,860 280 290 280 0 290
490 485 30-08-2016 490 490 490 1 1,000 490 490 490 0 490
305 04-08-2016 300 300 0 0
130 14-08-2016 128 128 0 0
690 600 14-08-2016 650 650 0 0
16-08-2016 190 190 0 0
208 194 29-08-2016 204 204 312 3 1,500 208 208 208 4.0 208
45.5 44 30-08-2016 45 45 43,261.96 55 961,988 44.5 45.5 44.5 0 45
42.5 26-07-2016 40 40 0 0
20-08-2015 102 0 0
196 192 30-08-2016 196 196 21,437.982 17 110,877 192 194 194 -4.0 192
62 59 30-08-2016 61 61 18,924.904 16 315,415 60 62 62 0 61
32 31 30-08-2016 32 32 2,897 4 92,000 31 31.5 31 -0.5 31.5
27 26.5 30-08-2016 27 27 4,020.348 9 151,702 26.5 27 26.5 0 27
950 930 29-08-2016 950 950 470 1 500 940 940 940 -10.0 940
300 10-07-2016 300 300 0 0
470 460 30-08-2016 470 470 78,899.245 22 170,778 460 470 470 -10.0 460
330 320 30-08-2016 325 325 640,125.055 62 1,972,029 320 325 325 -5.0 320
07-04-2016 39 13 0 0
196 192 18-08-2016 196 196 0 0
370 350 30-08-2016 370 370 0 0
39.5 38 30-08-2016 39 39 3,900.001 2 100,000 39 39.5 39 0.5 39.5
56 54 29-08-2016 55 55 0 0
52 51 30-08-2016 52 52 1,631.628 7 31,076 52 53 53 0 52
1,100 1,000 30-08-2016 1,020 1,020 23,585 10 21,585 1,000 1,100 1,000 80.0 1,100
43.5 40.5 30-08-2016 43 43 217.718 2 5,005 43.5 43.5 43.5 0.5 43.5
28 30-08-2016 25.5 25.5 50.215 2 1,800 23 28 23 2.5 28
15-08-2016 246 246 0 0
750 730 29-08-2016 700 700 32,601.8 2 44,660 730 730 730 30.0 730
164 25-08-2016 170 170 0 0
158 148 29-08-2016 158 158 0 0
380 27-03-2016 385 385 0 0
38.5 37.5 30-08-2016 38.5 38.5 30,585.79 16 800,540 38 38.5 38.5 0 38.5
1,560 29-08-2016 1,500 1,500 21,818.78 9 14,809 1,400 1,480 1,400 -20.0 1,480
10-08-2016 47 47 0 0
184 180 29-08-2016 180 180 27,000 1 150,000 180 180 180 0 180
28-03-2016 64 64 0 0
47 44.5 30-08-2016 46 46 281.76 6 6,185 45 46 45 0 46
24-08-2016 400 400 0 0
39 38 30-08-2016 39 39 128,234.233 35 3,350,321 38 38.5 38.5 -0.5 38.5
24 30-08-2016 24 24 4,811.25 9 200,500 22.5 24 24 -1.5 22.5
29-08-2016 38 38 0 0
28.5 28 30-08-2016 29 29 4,856.642 7 172,514 28 29 28 -0.5 28.5
93 11-08-2016 93 93 0 0
192 28-08-2016 196 196 0 0
640 29-08-2016 680 680 7,360 5 11,500 640 640 640 -40.0 640
68 23-08-2016 68 68 0 0
104 30-08-2016 100 100 0 0
108 100 25-08-2016 102 102 3,650 2 35,000 104 106 104 4.0 106
58 56 30-08-2016 57 57 1,681 6 30,000 55 58 57 -1.0 56
730 680 25-08-2016 720 720 6,920.01 2 10,029 690 690 690 -30.0 690
216 212 29-08-2016 216 216 0 0
200 23-08-2016 200 200 0 0
68 62 30-08-2016 63 63 474.702 5 7,418 63 64 64 0 63
120 118 30-08-2016 118 118 8,903.204 12 75,278 118 120 118 0 118
87 22-08-2016 92 92 0 0
44 30-08-2016 43 43 428.8 2 10,200 42 44 42 1.0 44
60 57 30-08-2016 58 58 0 0
88 85 23-08-2016 85 85 1,347.25 1 15,850 85 85 85 0 85
920 31-03-2016 920 920 0 0
198 18-08-2016 208 208 396 1 2,000 198 198 198 -10.0 198
850 810 30-08-2016 840 840 5,854.68 4 7,228 810 810 810 -30.0 810
122 118 30-08-2016 120 120 3,204.886 10 26,977 118 120 120 -2.0 118
97 18-08-2016 95 95 0 0
72 69 30-08-2016 70 70 65,742 20 926,000 70 71 70 1.0 71
140 28-08-2016 146 146 43,930 3 305,000 144 146 144 0 146
40.5 40 30-08-2016 40.5 40.5 2,520 11 63,000 40 40 40 -0.5 40
248 29-08-2016 248 248 1,224.52 3 5,060 242 242 242 -6.0 242
104 30-08-2016 114 114 45,391.84 31 436,460 104 104 104 -10.0 104
178 28-08-2016 176 176 0 0
2,440 2,420 30-08-2016 2,440 2,440 708,302.72 8 290,288 2,440 2,440 2,440 0 2,440
140 16-08-2016 130 130 0 0
81 80 30-08-2016 81 81 1,861.76 2 23,272 80 80 80 -1.0 80
76 75 25-08-2016 75 75 0 0
78 75 30-08-2016 75 75 0 0
76 74 30-08-2016 74 74 400,849.3 61 5,322,600 75 77 75 2.0 76
92 90 25-08-2016 90 90 0 0
136 130 25-08-2016 132 132 660 1 5,000 132 132 132 0 132
26-03-2013 355 0 0
83 80 30-08-2016 81 81 40,668.216 22 500,588 80 82 80 1.0 82
63 59 30-08-2016 61 61 0 0
200 196 30-08-2016 194 194 861,254.722 76 4,384,278 192 198 192 4.0 198
39.5 38.5 30-08-2016 40 40 254,954.62 90 6,404,812 39 41 40 -0.5 39.5
168 166 30-08-2016 166 166 17,759.732 50 106,491 166 168 166 0 166
920 910 30-08-2016 910 910 29,991.88 35 32,958 910 920 910 0 910
1,040 1,020 30-08-2016 1,040 1,040 0 0
110 26-04-2016 100 100 0 0
10-08-2016 162 162 0 0
400 31-01-2016 460 0 0
40 39 29-08-2016 39 39 1,255.9 2 32,200 39 40 39 1.0 40
27-07-2016 29.5 29.5 0 0
29-08-2016 75 75 8 1 100 80 80 80 5.0 80
18-05-2016 71 71 0 0
25-01-2016 350 0 0
90 25-08-2016 90 90 0 0
1,220 29-11-2015 1,220 0 0
47 18-08-2016 47 47 0 0
156 09-06-2016 158 158 0 0
14-04-2016 33.5 33.5 0 0
44.5 30-08-2016 45 45 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.