السوق الرسمى

Last Updated on:  21:43:16
المؤشر الوزنى : 358.27 (2.19)   |   المؤشر السعرى : 5,368.25 (45.63)
الكمية : 229,974,051   |   القيمة : 13,698,230.412   |   الصفقات : 4,597

أدنى بيعأعلى شراءتاريخ السابقسعر الأساسالسابقالقيمةالصفقاتالكميةالأدنىالأعلىالافتتاحالتغييرآخرالشركة
640 630 24-05-2016 630 630 685,412.14 25 1,085,051 630 640 630 10.0 640
228 224 24-05-2016 226 226 59,063.13 17 263,005 224 226 224 0 226
435 430 23-05-2016 435 435 8,661 5 20,200 425 435 430 -5.0 430
335 330 22-05-2016 335 335 2,320 2 7,000 330 335 330 0 335
425 415 24-05-2016 415 415 228,462.635 20 544,014 415 420 415 5.0 420
200 198 24-05-2016 200 200 127,284.82 19 638,640 198 200 198 0 200
335 330 24-05-2016 335 335 1,619.01 5 4,887 330 335 335 0 335
470 465 24-05-2016 465 465 201,350.725 35 428,795 465 470 470 5.0 470
405 400 24-05-2016 400 400 137,560.8 20 341,277 400 405 400 5.0 405
87 81 23-05-2016 86 86 0 0
186 176 23-05-2016 186 186 5.586 3 31 180 186 180 0 186
31-03-2016 30.5 30.5 0 0
110 108 24-05-2016 110 110 35,476.404 17 328,463 108 110 108 0 110
530 510 24-05-2016 520 520 315,016.96 18 604,648 520 530 520 10.0 530
42 41 24-05-2016 40.5 40.5 216,127.893 99 5,281,365 40 41.5 40 0.5 41
41 40.5 24-05-2016 40 40 314,454.555 105 7,677,747 40 42 40.5 0.5 40.5
83 24-05-2016 83 83 830 1 10,000 83 83 83 0 83
33.5 32 24-05-2016 32 32 74,236.789 43 2,276,068 31 33.5 33 1.0 33
27-04-2016 88 88 0 0
04-05-2016 25 25 0 0
52 49.5 24-05-2016 50 50 20,815.295 14 407,827 51 52 51 2.0 52
52 51 24-05-2016 51 51 1,020 1 20,000 51 51 51 0 51
29 28 24-05-2016 28.5 28.5 76,917.48 57 2,686,858 28.5 29 28.5 0 28.5
28.5 27.5 24-05-2016 27.5 27.5 19,423.048 12 694,941 27.5 28.5 27.5 1.0 28.5
38.5 36 24-05-2016 37 37 546,486.252 161 14,304,813 36.5 39 36.5 1.0 38
34 33.5 24-05-2016 34 34 9,244.468 12 273,877 33.5 34 34 -0.5 33.5
46 17-05-2016 45.5 45.5 0 0
24-05-2016 35.5 35.5 0 0
80 18-05-2016 80 80 0 0
55 50 24-05-2016 52 52 7,263.15 35 140,600 49.5 56 52 -1.0 51
19-05-2016 30.5 30.5 0 0
15.5 14.5 24-05-2016 15 15 9,620.385 17 639,434 15 15.5 15.5 0.5 15.5
40 24-05-2016 37.5 37.5 45,810.483 42 1,171,627 37.5 40 37.5 2.0 39.5
39.5 38 24-05-2016 38.5 38.5 661,575.486 319 17,106,535 37 40 38.5 0 38.5
36 34.5 24-05-2016 35 35 713,048.53 313 20,084,434 34.5 37 35.5 0.5 35.5
37 36 24-05-2016 36.5 36.5 277,989.037 137 7,571,080 36 37 36.5 0 36.5
43 41.5 24-05-2016 41.5 41.5 549,760.892 171 12,899,730 41.5 44 43 0.5 42
15-05-2016 41 41 0 0
370 18-05-2016 350 350 0 0
31-03-2016 1,500 1,500 0 0
75 07-04-2016 75 75 0 0
34 33 24-05-2016 34 34 6,561 8 195,500 33 34 33.5 0 34
31-03-2016 39 39 0 0
36 35 24-05-2016 35.5 35.5 26,142.75 26 736,021 35 36 35 0 35.5
15-05-2016 20.5 20.5 0 0
70 68 24-05-2016 69 69 15,186.9 7 220,100 69 69 69 0 69
300 285 24-05-2016 300 300 0 0
710 670 24-05-2016 670 670 0 0
465 28-04-2016 465 465 0 0
104 100 24-05-2016 102 102 31.212 2 306 102 102 102 0 102
190 26-11-2015 200 0 0
50 47.5 17-05-2016 50 50 0 0
34 24-05-2016 32 32 737.75 9 22,500 32.5 33.5 32.5 1.0 33
56 55 24-05-2016 55 55 117,386 28 2,121,500 54 56 54 1.0 56
93 89 24-05-2016 89 89 1,549 4 17,100 90 92 90 1.0 90
91 90 24-05-2016 91 91 140.228 3 1,552 89 91 90 0 91
365 350 23-05-2016 360 360 180 1 500 360 360 360 0 360
560 17-05-2016 560 560 0 0
138 136 24-05-2016 136 136 870 3 6,300 138 140 140 2.0 138
45 19-05-2016 44 44 0 0
32 30.5 24-05-2016 30.5 30.5 23,245.061 40 740,560 30.5 32 30.5 1.5 32
61 57 24-05-2016 60 60 17,494 7 291,500 60 61 60 1.0 61
780 770 24-05-2016 760 760 615,950.62 26 800,016 760 780 770 20.0 780
76 70 24-05-2016 73 73 1,218 7 16,240 75 75 75 2.0 75
22 21.5 24-05-2016 22 22 41,896.883 29 1,922,622 21.5 22 21.5 -0.5 21.5
32 24-05-2016 30.5 30.5 213,379.223 159 6,722,056 29.5 33 29.5 2.5 33
77 76 24-05-2016 76 76 75,786 5 986,000 76 77 76 1.0 77
23-05-2016 32 32 16.5 1 500 33 33 33 1.0 33
65 60 24-05-2016 63 63 95,710.555 64 1,502,330 62 65 64 0 63
07-04-2016 60 60 0 0
23 21 24-05-2016 21 21 5,211.805 24 241,000 21 22.5 21 1.5 22.5
122 118 24-05-2016 118 118 309,150.1 55 2,579,100 118 122 118 4.0 122
15 14.5 24-05-2016 14 14 168,374.359 144 11,462,496 14 15 14.5 0.5 14.5
90 01-05-2016 90 90 0 0
18-04-2016 36.5 36.5 0 0
24 22 24-05-2016 23 23 32,587.65 22 1,397,100 22.5 24 22.5 1.0 24
94 17-05-2016 94 94 1,150 2 12,500 92 92 92 -2.0 92
154 140 24-05-2016 150 150 0 0
25 24.5 24-05-2016 24.5 24.5 31,699.952 27 1,293,543 24 25 24 0.5 25
57 53 24-05-2016 53 53 269,380.406 129 4,894,980 53 56 53 3.0 56
54 24-05-2016 56 56 182,826.521 69 3,095,333 56 61 56 5.0 61
40 39.5 24-05-2016 40.5 40.5 62,205.25 44 1,556,900 39.5 40.5 40.5 -0.5 40
18 16.5 24-04-2016 17 17 137,490.974 165 7,771,852 16.5 18.5 17 0.5 17.5
07-03-2016 146 146 0 0
24 22.5 22-05-2016 24.5 24.5 7,117.275 11 307,550 22.5 23.5 23 -1.0 23.5
31 30 24-05-2016 30.5 30.5 10,533.785 7 345,370 30.5 30.5 30.5 0 30.5
21 24-05-2016 22 22 783.75 7 36,500 21 22.5 21 0.5 22.5
34.5 33 24-05-2016 34 34 11,603.538 12 343,773 33.5 34 33.5 0 34
110 108 24-05-2016 110 110 102,831.34 30 934,930 108 110 108 0 110
385 370 22-05-2016 370 370 0 0
280 275 22-05-2016 280 280 0 0
405 390 24-05-2016 400 400 31,997 6 81,005 395 400 395 0 400
172 24-05-2016 172 172 397.42 10 2,390 166 170 166 -2.0 170
100 22-05-2016 99 99 1,805.986 7 19,169 94 100 100 1.0 100
1,000 990 22-05-2016 1,000 1,000 7,700 3 7,750 990 1,000 1,000 0 1,000
285 275 24-05-2016 275 275 29.15 1 106 275 275 275 0 275
22-05-2016 59 59 0 0
186 172 24-05-2016 178 178 5,436.4 5 30,200 180 184 180 2.0 180
310 295 24-05-2016 310 310 9,000 1 30,000 300 300 300 -10.0 300
520 510 24-05-2016 520 520 36,170.99 14 70,719 510 520 520 -10.0 510
325 12-05-2016 350 385 32.5 1 100 325 325 325 -25.0 325
142 22-05-2016 142 142 0 0
700 19-05-2016 650 650 0 0
24-05-2016 250 250 0 0
212 198 24-05-2016 208 208 1,872 1 9,000 208 208 208 0 208
66 64 24-05-2016 61 61 360,345.473 124 5,600,129 62 66 62 4.0 65
37.5 09-05-2016 12.5 12.5 0 0
20-08-2015 102 0 0
208 202 24-05-2016 208 208 107,711.028 21 519,761 202 208 202 0 208
75 73 24-05-2016 75 75 73,791.149 37 1,005,903 73 75 74 -1.0 74
41.5 41 24-05-2016 41 41 1,988.901 10 47,961 41 41.5 41 0.5 41.5
30.5 29.5 24-05-2016 30 30 23,192.739 23 774,465 29.5 30.5 30 0.5 30.5
1,300 22-05-2016 1,200 1,200 1,200 1 1,000 1,200 1,200 1,200 0 1,200
10-02-2016 210 0 0
495 490 24-05-2016 485 485 590,784.47 38 1,206,901 485 495 485 10.0 495
355 350 24-05-2016 355 355 450,642 32 1,283,950 350 355 355 -5.0 350
07-04-2016 13 13 0 0
200 24-05-2016 200 200 1.9 1 10 190 190 190 -10.0 190
340 18-05-2016 350 350 3,343.645 4 10,100 330 335 335 -20.0 330
40 38.5 24-05-2016 40 40 5,357.109 6 135,623 39.5 39.5 39.5 -0.5 39.5
60 58 24-05-2016 58 58 3,864.5 6 65,500 59 59 59 1.0 59
61 57 24-05-2016 61 61 6,750.78 6 112,528 57 60 60 -3.0 58
530 23-05-2016 530 530 0 0
1,200 1,100 24-05-2016 1,120 1,120 40.7 1 37 1,100 1,100 1,100 -20.0 1,100
48.5 45.5 24-05-2016 48 48 7,241.332 14 152,634 47 48 48 -0.5 47.5
25 21.5 22-05-2016 23.5 23.5 404 2 16,000 25 25.5 25.5 1.5 25
345 19-05-2016 345 345 0 0
680 12-05-2016 730 730 0 0
202 23-05-2016 202 202 0 0
140 17-05-2016 150 150 0 0
27-03-2016 385 385 0 0
39 24-05-2016 37.5 37.5 1,629,292.758 520 41,936,712 37.5 40 38 1.5 39
1,240 24-05-2016 1,140 1,140 7,503.92 6 6,200 1,160 1,240 1,160 100.0 1,240
48.5 47.5 24-05-2016 48 48 33,593.675 26 694,220 48 49 48 0.5 48.5
180 164 22-05-2016 168 168 1,640 2 10,000 164 164 164 -4.0 164
28-03-2016 64 64 0 0
55 48.5 24-05-2016 51 51 4,349.86 21 85,210 50 54 54 1.0 52
305 270 22-05-2016 290 290 93.025 1 305 305 305 305 15.0 305
44.5 44 24-05-2016 44 44 181,393.082 112 4,122,454 44 44.5 44 0 44
24-05-2016 33 33 668.75 3 20,250 33 35 33 2.0 35
54 24-05-2016 53 53 281.5 6 5,500 51 53 51 0 53
23 22 24-05-2016 22.5 22.5 80,838.087 47 3,592,800 22.5 23 22.5 0 22.5
98 03-05-2016 98 98 0 0
198 28-04-2016 200 200 0 0
780 17-05-2016 780 780 0 0
71 19-05-2016 72 72 0 0
24-05-2016 106 106 291.5 6 2,950 98 106 102 0 106
112 108 24-05-2016 110 110 224 2 2,000 112 112 112 2.0 112
77 74 24-05-2016 74 74 22,737.476 19 300,033 74 77 74 1.0 75
690 680 24-05-2016 690 690 11,578.01 3 16,779 690 700 690 10.0 700
210 200 24-05-2016 202 202 72,002.28 14 359,230 200 210 202 4.0 206
200 22-05-2016 200 200 0 0
78 75 23-05-2016 78 78 0 0
110 106 24-05-2016 108 108 705.404 5 6,516 106 110 110 0 108
100 97 24-05-2016 99 99 0 0
54 50 24-05-2016 53 53 11,666.317 21 228,017 51 53 53 -1.0 52
64 62 24-05-2016 63 63 149,047.657 59 2,322,439 63 65 63 0 63
79 75 24-05-2016 76 76 1,987.4 6 26,150 76 76 76 0 76
920 31-03-2016 920 920 0 0
24-05-2016 208 208 0 0
910 860 24-05-2016 890 890 130,076.16 12 145,036 890 900 890 10.0 900
110 106 24-05-2016 108 108 1,431.768 7 13,367 106 108 108 -2.0 106
100 27-04-2016 95 95 220 1 2,000 110 110 110 15.0 110
80 77 24-05-2016 79 79 47,596.325 17 603,675 78 79 78 0 79
138 132 19-05-2016 136 136 615.536 1 4,526 136 136 136 0 136
44.5 43.5 24-05-2016 43.5 43.5 131,772.954 62 2,987,891 44 44.5 44 0.5 44
160 154 23-05-2016 158 158 0 0
112 24-05-2016 102 102 706,426.336 128 6,408,251 106 112 106 10.0 112
180 176 19-05-2016 176 176 0 0
2,340 2,300 24-05-2016 2,320 2,320 0 0
26-04-2016 140 140 0 0
80 78 22-05-2016 80 80 0 0
78 75 24-05-2016 78 78 0 0
72 71 24-05-2016 71 71 758.34 3 10,540 71 72 71 1.0 72
75 74 24-05-2016 76 76 11,225.4 9 151,672 74 75 74 -1.0 75
94 93 24-05-2016 94 94 1,755.84 2 18,880 93 93 93 -1.0 93
128 120 22-05-2016 126 126 640 1 5,000 128 128 128 2.0 128
26-03-2013 355 0 0
70 67 24-05-2016 68 68 72,228.616 20 1,054,487 68 69 68 0 68
54 52 17-05-2016 54 54 2,146.4 2 40,700 52 53 52 -1.0 53
184 182 24-05-2016 182 182 11,679.85 3 64,175 182 182 182 0 182
40 39.5 24-05-2016 39 39 108,486.878 55 2,770,371 38.5 40 38.5 0.5 39.5
174 172 24-05-2016 172 172 15,752.516 38 91,503 172 174 172 0 172
950 930 24-05-2016 930 930 228,819.52 64 243,621 930 940 930 10.0 940
1,040 1,000 24-05-2016 1,020 1,020 352,098.46 15 345,623 1,000 1,040 1,000 20.0 1,040
100 26-04-2016 100 100 0 0
21-04-2016 172 172 0 0
31-01-2016 460 0 0
40.5 40 24-05-2016 40.5 40.5 3,344.8 4 83,600 40 40.5 40 0 40.5
24-05-2016 32.5 32.5 0 0
79 74 23-05-2016 74 74 218.3 1 2,950 74 74 74 0 74
18-05-2016 71 71 0 0
25-01-2016 350 0 0
17-05-2016 99 99 0 0
29-11-2015 1,220 0 0
46 24-05-2016 43.5 43.5 133.575 2 3,000 44.5 46 44.5 2.5 46
138 09-03-2016 138 138 0 0
35 14-04-2016 33.5 33.5 0 0
50 24-05-2016 50 50 50 1 1,000 50 50 50 0 50

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.