Bours Kuwait
 

السوق الرسمى

Last Updated on:  21:27:58
المؤشر الوزنى : 408.22 (0.36)   |   المؤشر السعرى : 6,435.75 (83.98)
الكمية : 821,522,585   |   القيمة : 62,975,640.629   |   الصفقات : 12,832

أدنى بيعأعلى شراءتاريخ السابقسعر الأساسالسابقالقيمةالصفقاتالكميةالأدنىالأعلىالافتتاحالتغييرآخراسم السهم
700 690 18-01-2017 700 700 2,280,855.83 93 3,291,070 690 700 700 -10.0 690
260 255 18-01-2017 260 260 172,561.88 19 671,105 255 260 255 -5.0 255
425 410 18-01-2017 420 420 4,321.8 3 10,290 420 420 420 0 420
330 320 18-01-2017 320 320 49,880.88 10 155,424 320 335 320 5.0 325
430 415 18-01-2017 420 420 159,184.35 27 370,561 420 435 420 10.0 430
226 222 18-01-2017 220 220 776,184.64 65 3,489,673 220 226 220 6.0 226
320 315 18-01-2017 325 325 588,856.98 74 1,840,139 320 325 320 -5.0 320
590 580 18-01-2017 590 590 2,873,237.2 195 4,868,419 580 600 600 -10.0 580
415 410 18-01-2017 410 410 234,961.94 45 573,066 405 415 410 0 410
95 18-01-2017 92 92 411,600.626 120 4,324,958 92 97 93 5.0 97
178 170 18-01-2017 176 176 49,038.628 12 278,503 174 178 178 2.0 178
18-01-2017 45.5 45.5 343,149.781 103 7,239,254 46.5 48 46.5 2.5 48
116 112 18-01-2017 112 112 607,820.396 116 5,332,319 112 116 112 2.0 114
530 520 18-01-2017 520 520 89,490 10 172,000 520 530 520 0 520
54 52 18-01-2017 52 52 783,384.856 237 14,797,893 51 54 52 1.0 53
62 60 18-01-2017 58 58 1,051,703.583 205 17,661,323 58 62 58 3.0 61
89 18-01-2017 89 89 0 0
43.5 18-01-2017 42 42 161,472.82 94 3,696,536 42 44.5 42 1.5 43.5
17-01-2017 102 102 0 0
18-01-2017 30.5 30.5 32,208.605 34 1,042,890 30 32.5 31 2.0 32.5
62 59 18-01-2017 57 57 526,915.715 156 8,775,230 58 62 58 5.0 62
63 60 18-01-2017 58 58 993,430.922 183 16,514,582 58 63 58 5.0 63
27 26 18-01-2017 26.5 26.5 1,142,154.922 354 42,925,740 25.5 27.5 26.5 0 26.5
48 18-01-2017 48 48 308,534.062 115 6,160,684 49 51 49 3.0 51
45.5 18-01-2017 43 43 293,508.425 91 6,483,136 44.5 45.5 45 2.5 45.5
58 56 18-01-2017 58 58 196,804.011 90 3,411,950 57 59 58 0 58
61 58 18-01-2017 58 58 101,660.48 46 1,730,428 57 60 57 2.0 60
18-01-2017 45 45 6,320.16 14 138,948 45 47.5 45 1.5 46.5
92 18-01-2017 90 90 21,871.45 11 247,950 85 91 88 1.0 91
71 69 18-01-2017 72 72 302,530.375 150 4,313,775 69 73 73 -2.0 70
57 56 18-01-2017 57 57 143,308.546 55 2,547,262 55 57 57 0 57
23-06-2016 12.5 12.5 0 0
44 18-01-2017 41.5 41.5 229,109.489 115 5,383,280 41 43.5 41 2.0 43.5
66 64 18-01-2017 62 62 749,770.267 160 11,633,590 63 66 63 3.0 65
51 18-01-2017 49 49 260,348.176 80 5,058,888 49 53 49 3.0 52
53 18-01-2017 49.5 49.5 473,318.281 134 8,936,689 52 54 52 4.5 54
60 56 18-01-2017 55 55 1,025,729.771 162 17,621,175 55 60 55 5.0 60
61 57 18-01-2017 58 58 689,228.746 190 11,620,093 57 61 58 2.0 60
270 260 18-01-2017 260 260 13,528.25 9 51,050 265 265 265 5.0 265
158 18-01-2017 158 158 0 0
75 07-04-2016 75 75 0 0
48.5 18-01-2017 46 46 165,158.297 79 3,416,202 48 48.5 48.5 2.5 48.5
18-01-2017 42.5 42.5 96,094.538 66 2,177,463 43.5 45 43.5 1.5 44
47 45 18-01-2017 45.5 45.5 249,062.102 120 5,378,980 45 47 45.5 1.5 47
18-01-2017 29 29 111,041.422 111 3,597,823 29 31.5 29 2.5 31.5
142 138 18-01-2017 136 136 3,232,997.418 221 23,050,526 138 144 138 4.0 140
290 275 18-01-2017 290 290 10,150 1 35,000 290 290 290 0 290
12-01-2017 720 720 0 0
475 450 29-12-2016 455 455 1,234.35 1 2,743 450 450 450 -5.0 450
104 100 18-01-2017 100 100 3,822.934 4 36,784 100 104 100 2.0 102
184 14-12-2016 180 180 0 0
50 47.5 18-01-2017 50 50 100 2 2,000 50 50 50 0 50
42.5 18-01-2017 42 42 24,095.581 30 564,426 42 44 42 1.0 43
77 75 18-01-2017 73 73 817,882.914 142 10,798,534 72 77 72 3.0 76
112 102 18-01-2017 108 108 94,103.056 38 862,816 104 112 104 0 108
132 128 18-01-2017 134 134 1,535,745.538 229 11,722,317 128 136 134 -4.0 130
370 360 18-01-2017 360 360 3,600 1 10,000 360 360 360 0 360
450 420 18-01-2017 445 445 874.2 2 2,010 420 450 420 5.0 450
186 18-01-2017 184 184 32,355.958 22 182,837 174 184 184 -10.0 174
53 18-01-2017 52 52 2,548.94 3 48,720 52 53 52 1.0 53
45 43 18-01-2017 42.5 42.5 370,621.017 159 8,420,963 41.5 45 41.5 2.0 44.5
46 18-01-2017 48 48 527,634.341 190 10,571,688 48 51 48 3.0 51
890 880 18-01-2017 880 880 405,926.1 15 455,990 890 900 890 10.0 890
82 80 18-01-2017 81 81 144,586.88 39 1,774,496 80 83 81 0 81
31.5 31 18-01-2017 30 30 1,413,875.721 425 45,329,395 30 32 30.5 1.0 31
40.5 18-01-2017 38.5 38.5 277,055.974 140 6,889,829 39.5 41 39.5 2.5 41
87 85 18-01-2017 84 84 1,022,244.885 136 11,879,491 83 88 84 3.0 87
46 18-01-2017 44.5 44.5 52,925.716 23 1,133,967 45.5 47 45.5 2.5 47
83 78 18-01-2017 80 80 114,083.81 32 1,428,000 78 82 80 -1.0 79
70 18-01-2017 67 67 12,902.205 4 182,130 66 71 66 4.0 71
36.5 34 18-01-2017 34 34 71,113.939 50 1,981,630 34.5 36.5 34.5 2.0 36
122 120 18-01-2017 120 120 273,517.2 50 2,244,600 120 124 122 0 120
13-06-2016 11 11 0 0
19-10-2016 89 89 0 0
62 59 18-01-2017 61 61 33,762.977 24 567,490 56 62 60 -2.0 59
31.5 18-01-2017 29 29 320,936.907 119 10,399,501 29.5 31.5 29.5 2.5 31.5
89 88 18-01-2017 87 87 146,920.833 12 1,688,159 87 89 87 2.0 89
34.5 33 18-01-2017 32 32 229,311.512 155 6,878,732 32 34.5 32 2.5 34.5
200 190 18-01-2017 198 198 290,985.354 33 1,469,623 198 198 198 0 198
32 18-01-2017 30 30 2,740,341.121 504 87,220,674 30 32.5 30 2.5 32.5
71 69 18-01-2017 70 70 1,085,458.204 305 15,352,928 69 73 70 0 70
75 73 18-01-2017 74 74 315,971.675 104 4,244,109 73 76 75 0 74
58 56 18-01-2017 56 56 353,521.006 113 6,156,591 57 59 57 2.0 58
43.5 18-01-2017 42.5 42.5 877,957.295 250 19,901,817 42.5 45 43 2.5 45
176 18-01-2017 186 186 12,564.4 2 67,550 186 196 186 10.0 196
32.5 18-01-2017 30 30 474,866.05 161 14,909,136 30 32.5 30 2.5 32.5
56 55 18-01-2017 54 54 444,810.678 178 8,064,352 54 56 55 2.0 56
37 35 18-01-2017 37 37 4,455.69 19 125,140 35 37 35.5 0 37
66 64 18-01-2017 63 63 833,035.741 244 12,759,304 63 67 63 2.0 65
144 140 18-01-2017 142 142 339,869.842 60 2,389,451 142 144 142 0 142
450 435 17-01-2017 450 450 139,437.11 7 322,877 430 440 440 -10.0 440
315 305 18-01-2017 310 310 9,900.85 5 31,970 305 310 310 -5.0 305
445 440 18-01-2017 435 435 101,518.02 21 228,483 440 445 440 10.0 445
200 190 18-01-2017 194 194 52,114.728 17 264,768 192 200 192 6.0 200
64 59 18-01-2017 59 59 14,281.206 19 228,446 60 64 60 5.0 64
980 950 18-01-2017 980 980 48,810 7 51,000 950 980 980 0 980
285 18-01-2017 300 300 1,662.5 5 5,500 300 305 305 0 300
64 18-01-2017 64 64 736 1 11,500 64 64 64 0 64
236 230 18-01-2017 236 236 27,272.316 14 117,224 230 234 234 -6.0 230
295 280 18-01-2017 285 285 250,983.23 30 871,803 285 295 285 10.0 295
570 540 18-01-2017 560 560 908,851 38 1,648,900 550 560 560 0 560
305 28-12-2016 300 300 0 0
120 110 17-01-2017 120 120 0 0
680 09-01-2017 670 670 0 0
16-01-2017 180 180 0 0
212 208 18-01-2017 214 214 45,622.01 11 216,945 210 214 212 -4.0 210
68 65 18-01-2017 65 65 946,497.185 308 14,158,751 64 69 65 3.0 68
45 03-01-2017 42.5 42.5 0 0
100 90 28-11-2016 95 95 0 0
275 265 18-01-2017 275 275 781,210.565 66 2,850,945 265 275 265 -5.0 270
76 18-01-2017 71 71 231,526.429 104 3,121,166 71 76 72 5.0 76
51 49 18-01-2017 49 49 11,371.6 14 224,752 50 51 50 2.0 51
29.5 28.5 18-01-2017 29 29 615,622.342 210 21,008,822 29 30 29 0 29
1,160 1,120 11-01-2017 1,160 1,160 0 0
236 14-11-2016 265 265 0 0
690 680 18-01-2017 690 690 449,165.95 38 653,598 680 690 690 0 690
470 460 18-01-2017 460 460 3,859,855.465 181 8,263,977 460 470 460 10.0 470
44 18-01-2017 42.5 42.5 311,626.182 148 7,079,517 42 45 42.5 2.5 45
202 16-01-2017 208 208 1,060 1 5,000 212 212 212 4.0 212
405 375 17-01-2017 395 395 0 0
57 54 18-01-2017 57 57 132,393.94 67 2,356,540 56 57 57 0 57
70 18-01-2017 71 71 226,118.081 88 3,013,027 73 76 73 5.0 76
74 73 18-01-2017 73 73 225,180.738 91 3,063,358 72 75 73 0 73
1,200 1,180 18-01-2017 1,180 1,180 3,459.64 3 2,898 1,180 1,200 1,180 0 1,180
67 65 18-01-2017 68 68 199,355.079 75 3,003,538 65 68 67 -1.0 67
50 29-12-2016 50 50 525 5 11,600 45 50 45 -5.0 45
250 238 18-01-2017 248 248 3,417.076 3 14,000 244 246 246 -4.0 244
900 870 18-01-2017 860 860 1,328.49 1 1,527 870 870 870 10.0 870
180 174 18-01-2017 178 178 0 0
142 11-01-2017 142 142 0 0
27-03-2016 385 385 0 0
68 64 18-01-2017 65 65 2,103,064.121 367 31,549,163 64 68 65 3.0 68
2,980 18-01-2017 2,980 2,980 96,358.72 24 32,682 2,920 2,980 2,960 0 2,980
55 54 18-01-2017 54 54 118,248.585 59 2,151,149 54 56 54 1.0 55
180 172 18-01-2017 170 170 0 0
17-01-2017 54 54 0 0
53 50 18-01-2017 49 49 82,490.75 90 1,638,050 48.5 53 49 3.0 52
18-01-2017 385 385 0 0
59 18-01-2017 56 56 1,691,294.239 334 29,133,177 55 61 56 5.0 61
18-01-2017 37 37 4,719.672 13 124,044 38 38.5 38 1.0 38
48.5 18-01-2017 48.5 48.5 72.75 2 1,500 48.5 48.5 48.5 0 48.5
34.5 18-01-2017 32.5 32.5 1,187,333.005 282 35,010,724 32.5 35 32.5 2.5 35
100 16-01-2017 99 99 0 0
192 02-01-2017 192 192 0 0
520 500 18-01-2017 550 550 115,019.4 29 225,405 500 530 530 -30.0 520
15-01-2017 48 48 0 0
95 15-01-2017 95 95 0 0
160 18-01-2017 162 162 13,375.01 7 84,089 158 164 162 -2.0 160
15-11-2016 56 56 0 0
770 730 17-01-2017 730 730 0 0
250 240 18-01-2017 250 250 43,114.1 14 175,457 242 250 250 -4.0 246
275 250 17-01-2017 250 250 0 0
82 18-01-2017 77 77 400,955.23 77 4,951,627 79 82 79 5.0 82
134 122 18-01-2017 128 128 7,241.75 28 56,180 126 132 126 2.0 130
92 18-01-2017 91 91 12,113.99 16 134,205 88 93 89 0 91
82 73 18-01-2017 77 77 228,235.6 57 2,860,241 77 82 78 4.0 81
86 85 18-01-2017 85 85 243,810.29 80 2,856,642 85 87 85 0 85
920 06-10-2016 920 920 0 0
270 18-01-2017 255 255 17,071.595 12 66,800 250 265 260 5.0 260
690 630 18-01-2017 670 670 157,457.68 20 234,269 650 680 670 10.0 680
128 122 18-01-2017 124 124 3,290.548 21 26,427 124 126 124 0 124
100 17-01-2017 106 106 541.72 1 4,670 116 116 116 10.0 116
78 77 18-01-2017 79 79 466,052.403 144 5,979,489 77 80 79 -1.0 78
136 134 18-01-2017 136 136 85,346.052 31 637,928 132 136 134 -2.0 134
58 55 18-01-2017 56 56 220,173.217 116 3,853,376 56 58 57 2.0 58
214 17-01-2017 214 214 5,125.8 3 22,900 222 224 222 10.0 224
90 89 18-01-2017 90 90 486,031.945 108 5,454,005 89 90 90 -1.0 89
180 18-01-2017 180 180 36,657.72 3 203,654 180 180 180 0 180
2,640 2,620 18-01-2017 2,620 2,620 360,339.08 3 137,534 2,620 2,620 2,620 0 2,620
87 84 18-01-2017 86 86 952 2 11,200 85 85 85 -1.0 85
86 83 18-01-2017 85 85 29,750 6 350,000 85 85 85 0 85
85 80 18-01-2017 82 82 333.28 1 4,166 80 80 80 -2.0 80
89 86 18-01-2017 86 86 128,625.396 38 1,483,582 85 87 86 1.0 87
95 92 17-01-2017 97 97 1,195.722 4 12,854 93 96 93 -1.0 96
17-01-2017 202 202 0 0
26-03-2013 355 0 0
176 172 18-01-2017 174 174 472,642.032 102 2,691,413 172 180 180 -2.0 172
90 88 18-01-2017 86 86 74,487.3 27 847,300 86 90 87 2.0 88
210 208 18-01-2017 206 206 938,325.036 84 4,515,286 204 210 206 2.0 208
54 18-01-2017 49.5 49.5 1,273,873.236 248 23,947,133 52 54 52 4.5 54
248 246 18-01-2017 244 244 3,470,547.471 395 13,831,925 244 255 250 2.0 246
910 900 18-01-2017 900 900 90,710.74 53 100,860 890 900 900 0 900
960 940 18-01-2017 960 960 755,652.97 27 795,440 940 960 960 -20.0 940
26-04-2016 100 100 0 0
11-01-2017 162 162 0 0
415 31-01-2016 460 0 0
45 43 18-01-2017 43 43 49,075.847 29 1,099,862 43 45 43 1.5 44.5
75 18-01-2017 71 71 55,948.829 27 784,737 71 75 72 4.0 75
86 83 18-01-2017 84 84 231,996.578 131 2,747,817 83 86 86 2.0 86
93 18-01-2017 92 92 16,838 17 186,000 90 93 90 1.0 93
25-01-2016 350 0 0
89 25-08-2016 90 90 0 0
1,220 27-12-2016 1,220 1,220 0 0
47 27-12-2016 47 47 0 0
154 09-06-2016 158 158 0 0
51 18-01-2017 51 51 576.5 3 11,500 50 51 51 -1.0 50



حقوق النشر والحقوق الفكرية الواردة في هذا الموقع، تحفظ لبورصة الكويت © 2008.
• • لا يجوز إعادة نشر أو توزيع البيانات والمعلومات المنشورة في هذا الموقع الا بموافقة خطية من إدارة شركة البورصة.
• • ما يتم الإعلان عنه من خلال هذا الموقع تقع مسؤوليته على المعلن