السوق الرسمى

Last Updated on:  15:13:48
المؤشر الوزنى : 354.21 (-0.06)   |   المؤشر السعرى : 5,407.99 (-1.18)
الكمية : 66,885,131   |   القيمة : 8,989,302.811   |   الصفقات : 1,858

أدنى بيعأعلى شراءتاريخ السابقسعر الأساسالسابقالقيمةالصفقاتالكميةالأدنىالأعلىالافتتاحالتغييرآخرالشركة
600 590 22-06-2016 600 600 771,465.22 50 1,300,162 590 600 600 -10.0 590
234 230 22-06-2016 232 232 30,546.184 10 131,650 232 234 234 2.0 234
410 21-06-2016 410 410 4.35 1 10 435 435 435 25.0 435
335 330 21-06-2016 340 340 0 0
400 395 22-06-2016 405 405 39,816 2 100,800 395 395 395 -10.0 395
186 184 22-06-2016 190 190 1,347,435.988 91 7,299,315 184 188 188 -6.0 184
325 320 22-06-2016 320 320 134,592 16 420,600 320 320 320 0 320
460 455 22-06-2016 455 455 565,185.445 29 1,241,651 455 460 455 5.0 460
385 380 22-06-2016 390 390 1,716,650.95 79 4,484,725 375 390 390 -5.0 385
88 21-06-2016 86 86 5,160 2 60,000 86 86 86 0 86
188 176 22-06-2016 182 182 4,687.6 10 25,200 184 188 186 6.0 188
29 27.5 22-06-2016 29 29 32,572.278 31 1,156,126 28 28.5 28.5 -0.5 28.5
99 96 22-06-2016 100 100 230,168.056 71 2,336,232 98 100 100 -2.0 98
510 495 22-06-2016 500 500 65,015.3 5 130,030 500 510 500 0 500
44.5 22-06-2016 44 44 167,143.236 98 3,908,884 42 44 44 -0.5 43.5
12-06-2016 40.5 40.5 0 0
82 21-06-2016 82 82 0 0
33 31.5 22-06-2016 33 33 1,920 2 60,000 32 32 32 -1.0 32
84 22-06-2016 84 84 420 1 5,000 84 84 84 0 84
04-05-2016 25 25 0 0
51 49 20-06-2016 51 51 0 0
52 47.5 22-06-2016 49 49 7,939.725 7 167,150 47.5 48.5 47.5 -0.5 48.5
28.5 27.5 22-06-2016 29 29 107,668.89 74 3,843,967 27.5 28.5 28.5 -1.0 28
02-06-2016 27 27 0 0
35 33 22-06-2016 35 35 51,534.75 43 1,500,800 33.5 35 35 -0.5 34.5
35 34 22-06-2016 36 36 29,008.902 39 836,700 34.5 36 35 -1.0 35
46 02-06-2016 45.5 45.5 0 0
39.5 22-06-2016 38.5 38.5 956.25 5 25,000 38 39 38.5 0 38.5
74 13-06-2016 79 79 0 0
58 54 22-06-2016 56 56 57.5 2 1,000 57 58 58 1.0 57
31 29 22-06-2016 30 30 21,445 21 715,000 29 30 30 -1.0 29
14 22-06-2016 14 14 18,094.414 27 1,399,578 12 13.5 13 -1.5 12.5
39 37 22-06-2016 37 37 72.825 1 1,942 37.5 37.5 37.5 0.5 37.5
42 40.5 22-06-2016 41.5 41.5 135,205.162 70 3,282,532 40.5 42 41 -0.5 41
36.5 35 22-06-2016 36 36 37,083.24 30 1,033,804 35 36.5 35.5 0 36
35.5 34 22-06-2016 35.5 35.5 15,881.521 13 453,809 34.5 35 35 -0.5 35
45 43 22-06-2016 44 44 56,804.152 36 1,293,150 43 44.5 43.5 0 44
39.5 22-06-2016 39.5 39.5 8,020.913 7 209,887 37.5 39 37.5 -0.5 39
335 295 21-06-2016 315 315 0 0
31-03-2016 1,500 1,500 0 0
70 07-04-2016 75 75 0 0
33 22-06-2016 33.5 33.5 15,007.004 33 467,312 32 33 32 -1.0 32.5
31-03-2016 39 39 0 0
35 22-06-2016 35.5 35.5 49,831.285 23 1,435,110 34 35.5 34.5 -1.5 34
22.5 22-06-2016 22.5 22.5 0 0
69 68 22-06-2016 69 69 20,400 8 300,000 68 68 68 -1.0 68
300 285 20-06-2016 290 290 0 0
700 670 09-06-2016 700 700 382.57 1 571 670 670 670 -30.0 670
465 20-06-2016 465 465 313.875 1 675 465 465 465 0 465
108 102 22-06-2016 104 104 64.158 2 629 102 102 102 -2.0 102
200 09-06-2016 190 190 2,862.16 1 15,064 190 190 190 0 190
50 16-06-2016 50 50 100 2 2,000 50 50 50 0 50
31 29 20-06-2016 29.5 29.5 0 0
54 53 22-06-2016 54 54 19,822.103 17 367,851 53 54 54 0 54
93 91 22-06-2016 92 92 55.419 1 609 91 91 91 -1.0 91
87 85 22-06-2016 88 88 147,301.532 23 1,712,173 84 87 87 -2.0 86
355 21-06-2016 360 360 239.4 1 665 360 360 360 0 360
540 20-06-2016 560 560 0 0
138 136 20-06-2016 138 138 0 0
44 15-06-2016 44 44 0 0
32 31 22-06-2016 31.5 31.5 620 1 20,000 31 31 31 -0.5 31
51 49.5 22-06-2016 50 50 135,690 13 2,713,800 50 50 50 0 50
770 750 22-06-2016 770 770 280,864.24 25 368,076 760 770 770 -10.0 760
73 69 21-06-2016 74 74 161.3 3 2,300 70 73 70 -1.0 73
22 21.5 22-06-2016 21.5 21.5 11,571.022 13 538,173 21.5 22 22 0 21.5
32.5 29 22-06-2016 31 31 5,102.555 12 170,910 29.5 30.5 30.5 -0.5 30.5
76 75 22-06-2016 76 76 0 0
33 21-06-2016 32.5 32.5 28,600.001 3 880,000 32.5 32.5 32.5 0 32.5
65 61 22-06-2016 63 63 14,824.4 8 239,100 62 64 62 1.0 64
65 07-04-2016 60 60 0 0
25 21.5 20-06-2016 23.5 23.5 0 0
118 116 22-06-2016 120 120 76,528.61 13 649,395 116 118 118 -4.0 116
13-06-2016 11 11 0 0
80 01-05-2016 90 90 0 0
18-04-2016 36.5 36.5 0 0
23 22 22-06-2016 22 22 2,582.91 4 117,405 22 22 22 0 22
90 85 13-06-2016 90 90 0 0
152 144 22-06-2016 150 150 0 0
23.5 22.5 22-06-2016 23 23 10,864.211 5 472,357 23 23 23 0 23
54 52 22-06-2016 54 54 20,606.93 12 388,810 53 53 53 -1.0 53
67 64 22-06-2016 66 66 7,169.8 9 110,100 65 68 66 2.0 68
40 39.5 22-06-2016 40 40 1,683.75 4 42,500 39.5 40 39.5 0 40
05-06-2016 15 15 0 0
176 19-06-2016 166 166 0 0
21.5 20 21-06-2016 21.5 21.5 75.28 1 3,764 20 20 20 -1.5 20
31-05-2016 28.5 28.5 0 0
19-06-2016 21 21 0 0
34 33 22-06-2016 33.5 33.5 0 0
118 116 22-06-2016 116 116 74,115.5 27 638,750 116 118 116 2.0 118
390 380 20-06-2016 390 390 0 0
310 300 21-06-2016 300 300 11,557.2 4 38,524 300 300 300 0 300
415 22-06-2016 415 415 37,866.67 30 96,155 390 405 400 -25.0 390
154 22-06-2016 154 154 29,880.192 44 199,404 148 154 152 -6.0 148
100 96 29-05-2016 100 100 42.048 1 438 96 96 96 -4.0 96
1,000 22-06-2016 990 990 128,944.52 10 131,474 980 990 980 0 990
285 20-06-2016 285 285 0 0
64 22-05-2016 59 59 0 0
180 170 22-06-2016 178 178 16,964 9 96,840 174 176 176 -2.0 176
300 285 22-06-2016 295 295 50.64 3 169 285 300 285 5.0 300
495 490 22-06-2016 500 500 224,795.04 16 454,621 490 495 495 -5.0 495
290 265 16-06-2016 285 285 0 0
120 22-05-2016 130 142 0 0
19-06-2016 650 650 0 0
240 22-06-2016 240 240 0 0
212 202 20-06-2016 202 202 0 0
05-06-2016 62 62 0 0
37.5 09-05-2016 12.5 12.5 0 0
20-08-2015 102 0 0
204 198 22-06-2016 204 204 15,588.4 14 77,742 200 202 200 -4.0 200
67 65 22-06-2016 69 69 42,593.873 74 646,095 64 68 68 -4.0 65
41 39.5 22-06-2016 40.5 40.5 17,800 17 445,000 40 40 40 -0.5 40
29.5 28.5 22-06-2016 29 29 24,356.75 16 841,500 28.5 29.5 28.5 0.5 29.5
1,760 09-06-2016 1,700 1,700 0 0
210 10-02-2016 210 0 0
485 480 21-06-2016 485 485 170,572.28 14 351,786 480 485 485 0 485
345 340 22-06-2016 340 340 22,831.94 12 66,740 340 345 345 5.0 345
07-04-2016 13 13 0 0
196 01-06-2016 190 190 0 0
335 330 16-06-2016 335 335 0 0
14-06-2016 39.5 39.5 0 0
59 56 21-06-2016 58 58 6,560.59 7 115,010 57 59 59 0 58
61 58 22-06-2016 59 59 29 1 500 58 58 58 -1.0 58
1,220 1,100 21-06-2016 1,160 1,160 0 0
46 42.5 22-06-2016 44 44 2,428.25 8 53,500 45 45.5 45 1.0 45
22-06-2016 25 25 304.718 6 13,543 22.5 22.5 22.5 -2.5 22.5
385 22-06-2016 365 365 3.55 1 10 355 355 355 -10.0 355
680 15-06-2016 730 730 3,101.28 2 4,546 680 780 680 50.0 780
178 21-06-2016 178 178 17.8 1 100 178 178 178 0 178
140 17-05-2016 150 150 0 0
370 27-03-2016 385 385 0 0
38.5 37.5 22-06-2016 37.5 37.5 358,582.02 102 9,539,849 37 38.5 37 1.0 38.5
1,400 22-06-2016 1,420 1,420 59,626.5 9 39,895 1,400 1,500 1,400 80.0 1,500
26-05-2016 47.5 47.5 0 0
31-05-2016 174 174 0 0
28-03-2016 64 64 0 0
48 22-06-2016 48.5 48.5 382.5 7 8,000 46.5 48 48 -2.0 46.5
280 30-05-2016 305 305 0 0
42 41.5 22-06-2016 41.5 41.5 6,453.709 7 155,505 41.5 42 41.5 0.5 42
12-06-2016 34 34 3,544.318 7 100,000 34 36.5 34 2.5 36.5
21-06-2016 56 56 529.113 13 10,002 51 57 53 0 56
26 25 22-06-2016 25.5 25.5 8,205.953 13 321,806 25 25.5 25.5 0 25.5
100 21-06-2016 99 99 234.76 5 2,491 94 100 94 1.0 100
198 05-06-2016 198 198 0 0
780 730 22-06-2016 770 770 16,357 3 21,400 760 770 760 0 770
71 21-06-2016 71 71 575.4 4 8,700 66 70 66 -1.0 70
98 13-06-2016 100 100 0 0
112 104 21-06-2016 110 110 0 0
68 64 22-06-2016 65 65 716.64 3 10,980 65 68 65 3.0 68
700 650 22-06-2016 680 680 2,760 1 4,000 690 690 690 10.0 690
210 202 22-06-2016 206 206 0 0
200 22-05-2016 200 200 24,556.2 4 122,731 200 202 202 0 200
76 73 21-06-2016 77 77 906.89 5 12,420 73 76 73 -3.0 74
112 110 22-06-2016 112 112 176 3 1,600 110 110 110 -2.0 110
104 98 16-06-2016 100 100 0 0
46.5 44.5 22-06-2016 46.5 46.5 3,920.15 13 85,900 45 46 46 -1.5 45
62 59 22-06-2016 60 60 4,477.611 6 75,200 59 60 60 -1.0 59
86 85 22-06-2016 85 85 5,100 1 60,000 85 85 85 0 85
920 31-03-2016 920 920 0 0
210 19-06-2016 210 210 0 0
910 880 22-06-2016 900 900 131,196.24 7 145,223 880 910 890 10.0 910
118 110 22-06-2016 110 110 1,990.56 6 18,096 110 110 110 0 110
118 108 13-06-2016 112 112 0 0
13-06-2016 79 79 0 0
162 156 22-06-2016 162 162 3,955.8 7 25,000 158 162 158 -2.0 160
41.5 41 22-06-2016 41.5 41.5 38,941.257 32 932,387 41 42 41 -0.5 41
186 22-06-2016 190 190 114.8 2 600 190 198 190 8.0 198
13-06-2016 124 124 0 0
178 21-06-2016 180 180 52.866 5 297 178 178 178 -2.0 178
2,500 2,480 22-06-2016 2,500 2,500 659,846.1 28 265,275 2,480 2,500 2,500 0 2,500
26-04-2016 140 140 0 0
83 77 22-06-2016 78 78 0 0
77 73 22-06-2016 73 73 5,183.492 3 68,000 76 77 76 4.0 77
72 22-06-2016 72 72 555.048 1 7,709 72 72 72 0 72
74 72 22-06-2016 74 74 0 0
92 90 21-06-2016 90 90 630.18 6 7,002 90 90 90 0 90
118 114 22-06-2016 110 110 11.8 1 100 118 118 118 8.0 118
26-03-2013 355 0 0
70 67 22-06-2016 69 69 10,345.997 9 151,000 68 70 69 1.0 70
55 54 21-06-2016 54 54 0 0
190 188 22-06-2016 190 190 28,855.896 7 151,892 188 190 190 0 190
36.5 36 22-06-2016 36 36 39,222.564 12 1,088,974 36 36.5 36 0.5 36.5
172 170 22-06-2016 170 170 93,159.56 50 546,814 170 172 172 0 170
960 930 22-06-2016 940 940 47,142.68 36 50,476 930 940 930 0 940
1,140 1,100 22-06-2016 1,120 1,120 144,700.64 9 129,197 1,120 1,120 1,120 0 1,120
100 26-04-2016 100 100 0 0
21-04-2016 172 172 0 0
425 31-01-2016 460 0 0
42 40 22-06-2016 42 42 3,198.55 6 79,960 40 41.5 40 -0.5 41.5
29.5 26.5 22-06-2016 28.5 28.5 8,925.975 7 309,090 27.5 29.5 29 1.0 29.5
74 71 21-06-2016 76 76 7.96 2 110 71 74 71 -2.0 74
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 25-05-2016 46 46 0 0
09-06-2016 158 158 0 0
35 14-04-2016 33.5 33.5 0 0
50 47.5 21-06-2016 49.5 49.5 148.5 2 3,000 49.5 49.5 49.5 0 49.5

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.