السوق الرسمى

Last Updated on:  14:28:57
المؤشر الوزنى : 351.5 (-0.11)   |   المؤشر السعرى : 5,461.9 (-22.3)
الكمية : 68,877,020   |   القيمة : 7,559,775.174   |   الصفقات : 1,904

أدنى بيعأعلى شراءتاريخ السابقسعر الأساسالسابقالقيمةالصفقاتالكميةالأدنىالأعلىالافتتاحالتغييرآخرالشركة
610 600 26-07-2016 610 610 385,868.02 34 641,130 600 610 600 -10.0 600
236 234 26-07-2016 234 234 889.2 2 3,800 234 234 234 0 234
380 365 26-07-2016 375 375 0 0
320 315 26-07-2016 325 325 52,718.72 4 162,871 320 325 325 -5.0 320
395 390 26-07-2016 395 395 .395 1 1 395 395 395 0 395
186 184 26-07-2016 186 186 32,782.186 7 177,001 184 186 184 0 186
330 325 26-07-2016 330 330 210,247.1 18 637,168 325 330 330 0 330
450 445 26-07-2016 440 440 1,644,025.675 131 3,662,165 445 455 445 10.0 450
400 390 26-07-2016 390 390 238,487.065 28 604,471 390 395 390 5.0 395
88 82 26-07-2016 84 84 8,854.73 18 101,810 83 88 88 2.0 86
172 168 26-07-2016 170 170 0 0
33.5 32 26-07-2016 34.5 34.5 82,058.16 88 2,468,770 33 34 34 -1.5 33
104 102 26-07-2016 106 106 91,139 29 872,250 104 106 104 -2.0 104
530 500 26-07-2016 520 520 362,430.15 13 692,755 520 530 520 10.0 530
44 43.5 26-07-2016 44 44 42,935.765 24 976,381 43.5 44.5 44 0 44
12-06-2016 40.5 40.5 0 0
82 26-07-2016 82 82 2,050 3 25,000 82 82 82 0 82
32 31.5 26-07-2016 32 32 5,890.5 7 187,000 31.5 31.5 31.5 -0.5 31.5
86 82 21-07-2016 87 87 0 0
04-05-2016 25 25 0 0
50 47.5 26-07-2016 49.5 49.5 2,557.1 4 52,200 48 49.5 48 0 49.5
51 48.5 26-07-2016 51 51 3,951.85 9 79,035 50 51 50 0 51
25.5 24.5 26-07-2016 25.5 25.5 71,624.756 58 2,859,162 24.5 25.5 25.5 0 25.5
02-06-2016 27 27 0 0
34 33 26-07-2016 34.5 34.5 50,498.619 20 1,507,414 33.5 34 34 -1.0 33.5
35 34 26-07-2016 34.5 34.5 45,050.717 30 1,316,903 34 35 34 -0.5 34
45 25-07-2016 44 44 0 0
39.5 25-07-2016 39.5 39.5 197.5 1 5,000 39.5 39.5 39.5 0 39.5
94 26-07-2016 89 89 9,582 2 103,000 93 94 94 4.0 93
56 53 26-07-2016 53 53 58 1 1,000 58 58 58 5.0 58
34 32.5 26-07-2016 33 33 101,129.496 53 3,017,455 33 34.5 33 0 33
23-06-2016 12.5 12.5 0 0
39.5 38 26-07-2016 39.5 39.5 1,617.735 6 42,043 38 39 38 -0.5 39
47.5 46.5 26-07-2016 47 47 68,679.16 39 1,455,412 46.5 48 46.5 0.5 47.5
42.5 41.5 26-07-2016 43 43 13,213 17 314,000 42 42.5 42.5 -1.0 42
36.5 35.5 26-07-2016 35.5 35.5 124,474.072 60 3,479,671 35.5 36.5 35.5 0.5 36
52 51 26-07-2016 51 51 6,714.8 10 131,400 51 53 52 0 51
44 42.5 26-07-2016 42 42 49,593 31 1,149,000 42.5 44 42.5 2.0 44
335 21-07-2016 320 320 0 0
31-03-2016 1,500 0 0
70 07-04-2016 75 75 0 0
33 30 26-07-2016 32.5 32.5 6.55 2 200 32.5 33 33 0 32.5
31-03-2016 39 39 0 0
36 35 26-07-2016 35.5 35.5 360 1 10,000 36 36 36 0.5 36
21.5 26-07-2016 21 21 826 4 42,800 19 21 20 -2.0 19
69 67 26-07-2016 68 68 13,750 10 203,000 67 68 68 -1.0 67
280 260 25-07-2016 280 280 1,400 1 5,000 280 280 280 0 280
710 660 04-07-2016 710 710 0 0
465 26-07-2016 465 465 0 0
116 106 26-07-2016 110 110 208.184 1 1,964 106 106 106 -4.0 106
200 190 26-07-2016 190 190 0 0
50 26-07-2016 55 55 0 0
31 28.5 26-07-2016 30.5 30.5 994.418 1 32,078 31 31 31 0.5 31
54 53 25-07-2016 53 53 6,230.07 5 117,530 53 54 54 0 53
102 99 25-07-2016 102 102 2,570.638 10 25,796 99 102 99 0 102
77 76 26-07-2016 77 77 28,700.48 13 377,105 76 77 76 0 77
380 355 26-07-2016 360 360 905 4 2,500 355 370 360 -5.0 355
520 490 26-07-2016 500 500 68,701.5 3 137,403 500 500 500 0 500
138 132 25-07-2016 138 138 201 2 1,500 132 138 138 -6.0 132
42 38.5 19-07-2016 41 41 0 0
32 31 26-07-2016 31.5 31.5 24,598.737 17 780,000 31.5 32 31.5 0 31.5
49.5 48 26-07-2016 49.5 49.5 490 1 10,000 49 49 49 -0.5 49
780 770 26-07-2016 780 780 29,909.88 5 38,346 780 780 780 0 780
72 68 25-07-2016 68 68 343.3 3 4,900 70 72 71 4.0 72
23.5 23 26-07-2016 23 23 57,383.433 41 2,494,910 23 23.5 23 0.5 23.5
31 29 26-07-2016 30.5 30.5 12,549 16 417,700 30 30.5 30.5 -0.5 30
77 75 26-07-2016 75 75 8,401.008 3 109,104 77 77 77 2.0 77
33 18-07-2016 31 31 0 0
65 62 21-07-2016 66 66 7,150 3 110,000 65 65 65 -1.0 65
65 55 07-04-2016 60 60 464,000 4 8,000,000 58 58 58 -2.0 58
24 22 26-07-2016 22 22 0 0
118 116 25-07-2016 118 118 4,060 1 35,000 116 116 116 -2.0 116
13-06-2016 11 11 0 0
30-06-2016 90 90 0 0
37.5 25-07-2016 37.5 37.5 0 0
23.5 20 26-07-2016 22.5 22.5 0 0
85 81 21-07-2016 84 84 237.168 3 2,928 81 81 81 -3.0 81
154 148 26-07-2016 154 154 4,814.176 4 32,456 148 150 150 -6.0 148
23.5 23 26-07-2016 23.5 23.5 17,372.417 24 754,804 23 23.5 23.5 -0.5 23
58 57 26-07-2016 58 58 87,756 36 1,515,000 57 59 58 0 58
66 64 26-07-2016 66 66 42,915.265 11 661,641 64 66 65 0 66
40.5 39.5 26-07-2016 40 40 9,474 12 238,000 39.5 40.5 40 0.5 40.5
05-06-2016 15 15 0 0
176 19-06-2016 166 166 0 0
22 21 26-07-2016 22 22 0 0
28.5 27.5 26-07-2016 28 28 68,842.051 51 2,437,300 28 28.5 28.5 0 28
26-07-2016 20 20 0 0
33.5 30 26-07-2016 32.5 32.5 4,280 4 130,000 32.5 33 32.5 0.5 33
120 118 26-07-2016 118 118 35,492.864 17 300,448 118 120 118 2.0 120
380 375 26-07-2016 380 380 0 0
325 305 18-07-2016 305 305 0 0
390 380 26-07-2016 390 390 0 0
166 160 26-07-2016 166 166 498 1 3,000 166 166 166 0 166
95 25-07-2016 93 93 0 0
960 950 26-07-2016 950 950 11,815.9 7 12,417 950 960 950 10.0 960
280 10-07-2016 285 285 0 0
20-07-2016 62 62 0 0
166 164 26-07-2016 164 164 0 0
26-07-2016 300 300 9,942.85 10 35,510 275 285 285 -20.0 280
510 500 26-07-2016 510 510 72,500.51 7 145,001 500 510 500 0 510
325 280 25-07-2016 300 300 1,624.675 2 4,999 325 325 325 25.0 325
20-07-2016 130 130 0 0
750 28-06-2016 700 700 0 0
200 26-07-2016 200 200 0 0
208 204 19-07-2016 204 204 0 0
56 54 26-07-2016 58 58 182,363.444 115 3,295,044 54 58 58 -3.0 55
26-07-2016 40 40 0 0
20-08-2015 102 0 0
194 190 26-07-2016 192 192 13,087.11 11 68,869 190 192 190 0 192
64 61 26-07-2016 63 63 .064 1 1 64 64 64 1.0 64
39.5 39 26-07-2016 39.5 39.5 6,605.7 12 169,000 39 39.5 39 -0.5 39
28.5 28 26-07-2016 29 29 2,044 3 73,000 28 28 28 -1.0 28
1,040 26-07-2016 1,080 1,080 30,055.42 19 30,008 990 1,060 1,000 -90.0 990
300 10-07-2016 300 300 0 0
475 470 26-07-2016 470 470 58,907.025 7 125,283 470 475 475 5.0 475
340 330 26-07-2016 340 340 1,027,879.045 58 3,067,008 330 340 340 0 340
07-04-2016 39 13 0 0
196 188 01-06-2016 190 190 0 0
315 305 24-07-2016 310 310 0 0
39.5 39 26-07-2016 39 39 5,410 8 140,000 38.5 39 39 0 39
58 56 26-07-2016 57 57 7,490.549 5 131,978 56 57 57 -1.0 56
63 60 25-07-2016 63 63 0 0
1,180 1,080 26-07-2016 1,100 1,100 0 0
47.5 43 26-07-2016 45 45 213.85 4 4,910 43.5 45 44 0 45
25-07-2016 22 22 0 0
260 244 26-07-2016 260 260 51,510.62 19 208,770 244 255 250 -12.0 248
21-07-2016 830 830 3,088.63 2 4,231 730 730 730 -100.0 730
174 24-07-2016 174 174 86 1 500 172 172 172 -2.0 172
172 20-07-2016 170 170 0 0
380 27-03-2016 385 385 0 0
40.5 40 26-07-2016 41 41 79,906.113 26 1,982,020 40 40.5 40.5 -1.0 40
1,420 1,400 26-07-2016 1,420 1,420 0 0
47.5 26-05-2016 47.5 47.5 18,707.609 12 390,797 47 48.5 48.5 0 47.5
31-05-2016 174 174 0 0
28-03-2016 64 64 0 0
52 48 26-07-2016 50 50 18,977.506 54 377,198 49.5 52 50 1.0 51
305 13-07-2016 330 330 0 0
41 40 26-07-2016 40.5 40.5 88,336.064 18 2,181,125 40.5 41 40.5 0 40.5
32.5 25-07-2016 30.5 30.5 61 1 2,000 30.5 30.5 30.5 0 30.5
38 26-07-2016 37.5 37.5 52.88 2 1,510 35 38 35 0.5 38
30 29.5 26-07-2016 29.5 29.5 73,239.001 47 2,458,405 29.5 30 29.5 0.5 30
98 93 13-07-2016 93 93 19.6 1 200 98 98 98 5.0 98
196 05-06-2016 198 198 0 0
680 630 21-07-2016 680 680 1,330 2 2,000 660 670 670 -20.0 660
14-07-2016 70 70 0 0
106 98 20-07-2016 106 106 998.4 2 9,600 104 104 104 -2.0 104
110 104 20-07-2016 108 108 0 0
58 57 26-07-2016 57 57 57,252.9 38 993,700 57 59 57 0 57
690 670 25-07-2016 690 690 657.27 1 981 670 670 670 -20.0 670
204 202 26-07-2016 206 206 2,040 1 10,000 204 204 204 -2.0 204
200 25-07-2016 200 200 0 0
77 26-07-2016 77 77 4,478.872 11 62,201 72 76 72 -5.0 72
110 108 26-07-2016 108 108 2,418.444 13 22,143 108 110 108 0 108
100 98 25-07-2016 100 100 0 0
46 42 26-07-2016 44.5 44.5 129.25 3 2,900 44.5 45.5 44.5 1.0 45.5
60 59 25-07-2016 60 60 0 0
89 88 26-07-2016 88 88 1,751.2 1 19,900 88 88 88 0 88
920 31-03-2016 920 920 0 0
248 21-07-2016 240 240 1.24 1 5 248 248 248 8.0 248
870 840 26-07-2016 850 850 347,917 28 408,890 840 860 850 10.0 860
112 108 26-07-2016 108 108 7,385.188 16 68,011 108 110 110 0 108
112 100 18-07-2016 102 102 0 0
69 26-07-2016 74 74 138,466.426 70 1,980,901 69 72 71 -5.0 69
160 150 25-07-2016 152 152 0 0
42 41 26-07-2016 42 42 24,624.15 21 593,350 41.5 42 41.5 0 42
208 204 25-07-2016 206 206 11,845 12 57,500 206 206 206 0 206
13-06-2016 124 124 0 0
176 26-07-2016 176 176 159.666 1 897 178 178 178 2.0 178
2,480 2,460 26-07-2016 2,460 2,460 67,389.32 2 27,392 2,460 2,480 2,480 0 2,460
130 03-07-2016 130 130 0 0
83 79 24-07-2016 80 80 16,000 3 200,000 80 80 80 0 80
76 75 21-07-2016 75 75 0 0
78 75 18-07-2016 75 75 15,000 2 200,000 75 75 75 0 75
73 72 26-07-2016 73 73 0 0
91 90 24-07-2016 90 90 680 3 7,500 90 91 91 0 90
138 132 21-07-2016 132 132 0 0
26-03-2013 355 0 0
70 68 26-07-2016 68 68 3,450 3 50,000 69 69 69 1.0 69
56 54 20-07-2016 56 56 54 1 1,000 54 54 54 -2.0 54
194 192 26-07-2016 194 194 80,328.804 5 414,066 194 194 194 0 194
34.5 34 26-07-2016 34 34 75,649.795 25 2,224,900 33.5 34.5 34 0 34
174 172 26-07-2016 172 172 131,444.284 81 764,203 172 174 172 0 172
950 930 26-07-2016 930 930 22,423.31 36 24,087 930 940 930 0 930
1,080 1,040 26-07-2016 1,080 1,080 67,235.88 8 63,428 1,060 1,100 1,100 0 1,080
120 26-04-2016 100 100 0 0
21-04-2016 172 172 0 0
425 31-01-2016 460 0 0
41 39.5 24-07-2016 41 41 1,768.983 5 44,354 39.5 40 40 -1.5 39.5
29.5 21-07-2016 29.5 29.5 712.648 2 25,005 28.5 29.5 28.5 0 29.5
70 26-07-2016 70 70 0 0
18-05-2016 71 71 0 0
25-01-2016 350 0 0
98 15-06-2016 98 98 0 0
29-11-2015 1,220 0 0
46 19-07-2016 46 46 717.955 2 18,648 38.5 44.5 38.5 -1.5 44.5
09-06-2016 158 158 0 0
14-04-2016 33.5 33.5 0 0
49 20-07-2016 49 49 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.