Bours Kuwait
 

السوق الرسمى

Last Updated on:  01:27:51
المؤشر الوزنى : 352.76 (1.71)   |   المؤشر السعرى : 5,410.23 (4.43)
الكمية : 58,858,932   |   القيمة : 5,890,167.303   |   الصفقات : 1,929

أدنى بيعأعلى شراءتاريخ السابقسعر الأساسالسابقالقيمةالصفقاتالكميةالأدنىالأعلىالافتتاحالتغييرآخرالشركة
600 590 22-09-2016 590 590 471,047.58 38 796,260 590 600 590 10.0 600
232 230 22-09-2016 234 234 67,066.97 15 291,139 230 232 232 -2.0 232
400 395 22-09-2016 385 385 130,681.225 16 331,355 390 400 390 10.0 395
315 310 22-09-2016 315 315 3,725.5 3 12,000 310 315 315 0 315
395 385 22-09-2016 390 390 427.44 4 1,096 390 390 390 0 390
188 186 22-09-2016 188 188 120,585.868 31 648,295 186 188 186 0 188
325 320 22-09-2016 325 325 101,008.56 8 310,808 320 325 325 0 325
465 460 22-09-2016 460 460 566,824.965 46 1,221,197 460 465 465 5.0 465
390 385 22-09-2016 390 390 20,062.51 15 52,026 385 390 390 -5.0 385
86 82 22-09-2016 86 86 1,132.57 3 13,442 84 85 84 -1.0 85
178 170 22-09-2016 172 172 33,091.942 17 190,010 172 178 176 2.0 174
30 29.5 22-09-2016 31 31 67,611.304 42 2,234,936 30 30.5 30.5 -1.0 30
112 108 22-09-2016 114 114 741,275.076 169 6,692,172 108 114 114 -6.0 108
550 540 22-09-2016 540 540 68,469.3 4 126,795 540 540 540 0 540
44 43 22-09-2016 43.5 43.5 74,164.103 51 1,719,571 43 43.5 43.5 0 43.5
44.5 43.5 22-09-2016 44 44 6,600 4 150,000 44 44 44 0 44
85 22-09-2016 85 85 428.485 2 5,041 85 85 85 0 85
31 30.5 22-09-2016 31 31 4,158.249 5 136,336 30.5 30.5 30.5 -0.5 30.5
88 81 22-09-2016 85 85 2,863.8 2 33,300 86 86 86 1.0 86
26 22.5 22-09-2016 24.5 24.5 0 0
48 45.5 22-09-2016 47 47 0 0
47.5 22-09-2016 48 48 98,661.039 43 2,145,338 45.5 47 47 -2.0 46
24 23 22-09-2016 24 24 105,592.574 79 4,470,966 23 24.5 24 -0.5 23.5
25.5 24.5 22-09-2016 25.5 25.5 25,711.85 30 1,023,852 24.5 25.5 25.5 -0.5 25
30.5 29.5 22-09-2016 30 30 1,830.5 3 61,000 30 30.5 30 0.5 30.5
32.5 31.5 22-09-2016 32.5 32.5 3,124.32 2 97,635 32 32 32 -0.5 32
45 20-09-2016 45 45 0 0
37 22-09-2016 36.5 36.5 54.75 1 1,500 36.5 36.5 36.5 0 36.5
114 15-08-2016 128 128 0 0
56 54 22-09-2016 56 56 4,153 5 75,500 55 56 55 0 56
36 34.5 22-09-2016 34.5 34.5 30,695.824 16 865,372 35 36 35 1.5 36
23-06-2016 12.5 12.5 0 0
37 22-09-2016 37.5 37.5 0 0
49 48.5 22-09-2016 50 50 177,194.312 80 3,602,588 48.5 50 50 -1.0 49
37.5 36 22-09-2016 38.5 38.5 3,124.344 6 85,456 36.5 37.5 37 -1.0 37.5
31 30.5 22-09-2016 31.5 31.5 16,834.302 21 549,849 30.5 31.5 31.5 -1.0 30.5
47 46 22-09-2016 47 47 18,278.45 15 394,700 46 46.5 46.5 -0.5 46.5
40.5 39 22-09-2016 40 40 0 0
315 310 07-09-2016 315 315 0 0
31-03-2016 1,500 0 0
75 07-04-2016 75 75 0 0
32 29.5 22-09-2016 32 32 23,452.233 26 747,177 31 31.5 31.5 -0.5 31.5
32 22-09-2016 33 33 988.966 13 31,912 30.5 32 31 -1.0 32
35.5 34 22-09-2016 35 35 16,163.745 16 468,510 34.5 36 36 -0.5 34.5
22 20 22-09-2016 21 21 11,943.3 25 576,939 20.5 22 21 0 21
72 70 22-09-2016 71 71 0 0
248 246 21-09-2016 248 248 1,229.632 2 4,959 246 248 246 0 248
700 660 01-09-2016 680 680 0 0
455 26-07-2016 465 465 0 0
114 108 22-09-2016 108 108 9.396 1 87 108 108 108 0 108
196 190 22-09-2016 190 190 950 1 5,000 190 190 190 0 190
45.5 22-09-2016 46.5 46.5 2.898 1 63 46 46 46 -0.5 46
21-09-2016 29.5 29.5 0 0
51 50 22-09-2016 51 51 24,623 5 483,000 50 51 51 0 51
98 93 22-09-2016 98 98 10,170 3 106,000 95 96 96 -3.0 95
77 75 22-09-2016 76 76 3,083.098 5 40,548 76 77 77 1.0 77
370 355 22-09-2016 365 365 0 0
540 29-08-2016 550 550 0 0
146 142 22-09-2016 146 146 0 0
42 22-09-2016 40.5 40.5 0 0
31 30.5 22-09-2016 31 31 1,201.5 4 39,000 30.5 31 30.5 0 31
40.5 39.5 22-09-2016 39 39 20,519.523 20 517,029 39 40 39.5 1.0 40
800 780 22-09-2016 790 790 442,295.72 22 559,868 790 790 790 0 790
71 69 22-09-2016 70 70 12,950 9 185,000 70 70 70 0 70
21.5 21 22-09-2016 21 21 9,771.828 13 464,968 21 21.5 21.5 0 21
27 25.5 22-09-2016 26.5 26.5 530 1 20,000 26.5 26.5 26.5 0 26.5
77 76 22-09-2016 76 76 50,038.572 7 655,047 76 77 77 1.0 77
31 06-09-2016 30.5 30.5 2,822.492 6 100,001 28 30.5 29.5 0 30.5
65 62 22-09-2016 62 62 66.65 2 1,075 62 62 62 0 62
70 31-08-2016 70 70 0 0
22 20 22-09-2016 20 20 0 0
114 110 22-09-2016 112 112 0 0
13-06-2016 11 11 0 0
89 05-09-2016 89 89 0 0
40 38 22-09-2016 39 39 1,540.975 3 41,025 37.5 40 40 0 39
21 20.5 22-09-2016 21 21 2,486.265 4 121,269 20.5 21 21 -0.5 20.5
81 74 22-09-2016 77 77 750 1 10,000 75 75 75 -2.0 75
164 154 22-09-2016 162 162 0 0
21.5 20.5 22-09-2016 21 21 14,185.5 8 675,500 21 21 21 0 21
48 46.5 22-09-2016 47.5 47.5 3,621.375 7 77,000 47 48 47 0.5 48
60 58 22-09-2016 59 59 26,958.46 19 456,921 59 60 60 1.0 60
38 37 22-09-2016 38.5 38.5 28,791.792 15 765,931 37.5 38.5 38 -0.5 38
28.5 27 22-09-2016 28 28 19,899.25 7 722,700 27.5 28 28 -0.5 27.5
186 29-08-2016 176 176 0 0
21 19.5 22-09-2016 20 20 0 0
28.5 27.5 22-09-2016 28.5 28.5 38,036.5 41 1,339,000 28 28.5 28.5 0 28.5
33.5 21-09-2016 33.5 33.5 0 0
41.5 40.5 22-09-2016 40.5 40.5 58,407.09 46 1,439,664 40 41 40.5 0.5 41
116 114 22-09-2016 116 116 71,161.888 17 621,192 114 116 114 -2.0 114
380 355 20-09-2016 370 370 0 0
300 22-09-2016 300 300 135.9 1 453 300 300 300 0 300
385 375 22-09-2016 390 390 13,184.64 10 34,640 375 385 385 -5.0 385
156 152 21-09-2016 158 158 7,909.306 6 51,359 154 156 154 -2.0 156
93 31-08-2016 92 92 0 0
960 950 21-09-2016 960 960 41,535.45 10 43,611 950 960 960 0 960
280 05-09-2016 285 285 0 0
68 09-08-2016 66 66 0 0
172 166 22-09-2016 170 170 2,490 1 15,000 166 166 166 -4.0 166
290 285 22-09-2016 285 285 5,557.5 4 19,500 285 285 285 0 285
485 480 22-09-2016 485 485 0 0
350 300 18-09-2016 325 325 0 0
130 14-08-2016 128 128 0 0
630 550 21-09-2016 600 600 0 0
16-08-2016 190 190 0 0
206 200 19-09-2016 210 210 0 0
44 22-09-2016 44 44 89,773.974 91 1,965,965 44 46.5 44 2.5 46.5
50 26-07-2016 40 40 0 0
20-08-2015 102 0 0
196 194 22-09-2016 192 192 38,136.048 9 197,009 192 194 192 2.0 194
61 59 22-09-2016 61 61 442.561 2 7,501 59 61 59 0 61
34.5 31.5 22-09-2016 33 33 0 0
28.5 26 22-09-2016 27.5 27.5 12,497.502 15 454,000 27.5 28 28 0 27.5
940 900 22-09-2016 940 940 1,786 3 1,900 940 940 940 0 940
300 10-07-2016 300 300 0 0
480 475 22-09-2016 475 475 91,046.085 20 191,856 470 480 475 0 475
345 340 22-09-2016 340 340 700,400.695 39 2,063,655 335 340 340 0 340
36.5 22-09-2016 36.5 36.5 839.427 3 23,316 35.5 36.5 35.5 0 36.5
196 20-09-2016 192 192 0 0
370 345 22-09-2016 345 345 0 0
39 38.5 22-09-2016 38 38 1,643.234 2 43,243 38 38 38 0 38
52 50 22-09-2016 52 52 5,788.5 5 113,500 51 51 51 -1.0 51
55 53 22-09-2016 53 53 11,921.409 32 219,145 52 56 52 2.0 55
1,260 1,100 22-09-2016 1,200 1,200 8,983.48 6 7,486 1,180 1,240 1,180 40.0 1,240
42 41 22-09-2016 41 41 3,290.598 5 78,367 41.5 42.5 41.5 1.0 42
22-09-2016 27.5 27.5 2.393 1 87 27.5 27.5 27.5 0 27.5
15-08-2016 246 246 0 0
730 08-09-2016 770 770 0 0
170 19-09-2016 170 170 8.5 1 50 170 170 170 0 170
154 138 18-09-2016 148 148 0 0
27-03-2016 385 385 0 0
38 37 22-09-2016 37 37 140,709.513 39 3,739,767 37 38 37.5 1.0 38
1,580 1,380 20-09-2016 1,480 1,480 8,744.1 16 6,324 1,380 1,560 1,380 80.0 1,560
10-08-2016 47 47 0 0
184 180 04-09-2016 180 180 0 0
28-03-2016 64 64 0 0
46.5 44 22-09-2016 45.5 45.5 3,169.35 8 71,200 44 46.5 44.5 1.0 46.5
425 24-08-2016 400 400 0 0
38.5 38 22-09-2016 39 39 36,280.78 17 954,700 38 38.5 38 -0.5 38.5
22-09-2016 26 26 0 0
22-09-2016 31 31 133 4 4,500 29 30.5 30.5 -1.0 30
29 28 22-09-2016 29 29 73,021.2 27 2,558,800 28.5 29 28.5 0 29
93 04-09-2016 93 93 0 0
190 06-09-2016 192 192 0 0
650 22-09-2016 640 640 325 1 500 650 650 650 10.0 650
63 23-08-2016 68 68 0 0
99 96 19-09-2016 99 99 277.2 2 2,800 99 99 99 0 99
106 100 22-09-2016 106 106 0 0
55 53 22-09-2016 55 55 7,937.5 16 148,000 53 55 55 0 55
690 650 21-09-2016 690 690 0 0
216 208 22-09-2016 212 212 0 0
200 23-08-2016 200 200 0 0
65 22-09-2016 60 60 2,279.4 4 39,300 58 58 58 -2.0 58
116 112 22-09-2016 112 112 5,119.81 8 44,993 112 114 114 0 112
97 92 19-09-2016 92 92 0 0
43 22-09-2016 44 44 9,474.75 16 228,000 41.5 43 41.5 -2.5 41.5
59 54 22-09-2016 57 57 28,572.48 23 519,955 54 57 57 -2.0 55
78 22-09-2016 79 79 1,818.98 7 23,610 77 78 78 -1.0 78
920 31-03-2016 920 920 0 0
224 22-09-2016 218 218 0 0
830 820 22-09-2016 830 830 16,613.12 2 20,016 820 830 830 -10.0 820
116 110 22-09-2016 112 112 6,057.95 15 53,643 112 114 112 2.0 114
97 18-08-2016 95 95 0 0
73 70 22-09-2016 72 72 3,085.406 5 43,386 71 72 71 -1.0 71
150 136 22-09-2016 140 140 0 0
41 39.5 22-09-2016 40.5 40.5 95,306.125 73 2,347,400 40 41 40 0 40.5
244 234 22-09-2016 240 240 24.6 1 100 246 246 246 6.0 246
88 86 22-09-2016 86 86 36,951.054 41 427,289 86 88 86 2.0 88
176 07-09-2016 176 176 0 0
2,540 2,480 22-09-2016 2,500 2,500 89,625 4 35,690 2,500 2,520 2,500 20.0 2,520
140 16-08-2016 130 130 0 0
82 80 18-09-2016 80 80 0 0
78 75 07-09-2016 79 79 0 0
78 75 22-09-2016 75 75 0 0
80 79 22-09-2016 78 78 73,641.735 36 929,465 79 80 79 2.0 80
91 90 22-09-2016 90 90 900 1 10,000 90 90 90 0 90
134 130 07-09-2016 130 130 0 0
26-03-2013 355 0 0
84 83 22-09-2016 83 83 34,541.258 20 413,000 82 84 83 1.0 84
65 62 22-09-2016 62 62 1,860 1 30,000 62 62 62 0 62
192 190 22-09-2016 190 190 43,074.63 9 226,657 188 192 188 2.0 192
37.5 36.5 22-09-2016 37.5 37.5 18,553.498 17 505,915 36.5 37.5 37 0 37.5
168 166 22-09-2016 168 168 14,045.752 53 84,611 166 168 166 -2.0 166
890 870 22-09-2016 890 890 42,087.76 54 47,827 880 880 880 -10.0 880
1,020 990 22-09-2016 1,000 1,000 193,383.79 16 193,421 990 1,000 1,000 0 1,000
110 26-04-2016 100 100 0 0
162 10-08-2016 162 162 0 0
31-01-2016 460 0 0
40 06-09-2016 40 40 0 0
42 21-09-2016 41.5 41.5 97.5 1 2,500 39 39 39 -2.5 39
94 22-09-2016 99 99 47 1 500 94 94 94 -5.0 94
71 21-09-2016 81 81 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
22-09-2016 45 45 611.25 2 13,000 47 47.5 47 2.5 47.5

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.