Bours Kuwait
 
 

السوق الرسمى

Last Updated on:  22:56:50
المؤشر الوزنى : 421.78 (-2.24)   |   المؤشر السعرى : 6,739.73 (-43.35)
الكمية : 294,596,870   |   القيمة : 32,271,673.137   |   الصفقات : 7,349

أدنى بيعأعلى شراءتاريخ السابقسعر الأساسالسابقالقيمةالصفقاتالكميةالأدنىالأعلىالافتتاحالتغييرآخراسم السهم
760 740 28-02-2017 740 740 2,305,502.28 74 3,074,528 740 760 750 0 740
248 244 28-02-2017 246 246 395,284.624 39 1,599,832 246 250 248 2.0 248
455 425 28-02-2017 430 430 4,257 1 9,900 430 430 430 0 430
305 300 28-02-2017 305 305 6,563.8 3 21,871 300 305 300 0 305
450 440 28-02-2017 440 440 43,932.24 5 99,846 440 440 440 0 440
244 242 28-02-2017 244 244 215,233.278 38 883,715 242 246 246 -2.0 242
320 310 28-02-2017 315 315 148,569.225 22 472,524 310 320 320 5.0 320
620 600 28-02-2017 610 610 5,668,404.3 195 9,290,394 600 620 620 0 610
430 425 28-02-2017 425 425 709,567.025 76 1,669,523 425 430 425 0 425
99 96 28-02-2017 97 97 12,276.15 22 126,496 97 99 98 2.0 99
182 180 28-02-2017 176 176 340,156.24 67 1,887,648 180 182 180 4.0 180
45 28-02-2017 46.5 46.5 254,428.561 110 5,693,971 44 47 46.5 -2.5 44
134 130 28-02-2017 136 136 62,453.6 24 472,600 132 136 134 -4.0 132
510 495 28-02-2017 500 500 323,832 28 647,664 500 500 500 0 500
49 28-02-2017 51 51 232,016.969 97 4,757,060 48 51 51 -2.5 48.5
53 52 28-02-2017 55 55 232,814.126 87 4,421,649 51 55 55 -3.0 52
99 95 28-02-2017 99 99 5.722 3 58 95 99 99 0 99
41 40.5 28-02-2017 42.5 42.5 34,372.951 25 829,122 40 43 42 -1.5 41
28-02-2017 90 90 0 0
33 28-02-2017 35 35 14,071.068 17 428,094 32.5 35 35 -2.0 33
54 28-02-2017 55 55 47,115.64 26 886,366 52 54 54 -2.0 53
53 50 28-02-2017 55 55 120,469.019 47 2,274,713 51 55 54 -2.0 53
24.5 24 28-02-2017 25.5 25.5 106,239.707 59 4,308,112 24 25.5 25.5 -1.0 24.5
46 28-02-2017 47 47 162,304.059 80 3,623,906 44.5 48 48 -2.0 45
47.5 28-02-2017 48 48 435,401.736 169 9,478,423 45.5 48.5 48 -2.0 46
46.5 28-02-2017 48.5 48.5 85,334.331 58 1,831,400 46 48 48 -2.5 46
74 28-02-2017 71 71 3.7 1 50 74 74 74 3.0 74
28-02-2017 47.5 47.5 235.2 1 4,800 49 49 49 1.5 49
88 85 28-02-2017 86 86 1,290.44 3 15,005 85 88 88 2.0 88
75 72 28-02-2017 76 76 37,478.575 41 501,355 73 77 77 -2.0 74
53 51 28-02-2017 53 53 55,704.83 20 1,071,257 51 53 53 -1.0 52
23-06-2016 12.5 12.5 0 0
39 28-02-2017 39 39 12,108.38 14 309,930 38 40.5 40.5 0 39
61 55 28-02-2017 60 60 37,231.871 20 641,510 56 59 59 -2.0 58
46 28-02-2017 45.5 45.5 105,808.202 39 2,409,077 43 46 46 -1.0 44.5
46.5 28-02-2017 48 48 289,260.875 151 6,220,716 45.5 48 48 -2.0 46
55 54 28-02-2017 55 55 469,507.885 108 8,675,799 52 57 54 0 55
56 53 28-02-2017 56 56 104,757.363 44 1,898,294 54 57 57 0 56
325 320 28-02-2017 325 325 3,207.475 4 10,023 320 325 320 0 325
07-02-2017 158 158 0 0
47 28-02-2017 49 49 89,698.953 40 1,906,346 46.5 48.5 48 -2.0 47
38.5 36.5 28-02-2017 37 37 21,738.859 25 586,622 37 37.5 37 0 37
44 42.5 28-02-2017 45 45 59,483.529 46 1,350,011 43 45 45 -1.5 43.5
37 28-02-2017 39 39 326,188.775 123 7,878,300 39.5 41.5 41 2.5 41.5
172 168 28-02-2017 176 176 2,648,100.76 416 15,351,201 166 180 178 -6.0 170
315 290 27-02-2017 310 310 0 0
550 23-02-2017 600 600 0 0
500 490 22-02-2017 500 500 0 0
106 102 28-02-2017 106 106 1,979.952 4 19,038 104 104 104 -2.0 104
192 186 07-02-2017 186 186 0 0
66 28-02-2017 68 68 21,581.502 45 339,208 63 67 67 -5.0 63
58 28-02-2017 57 57 54,902.994 26 1,020,743 52 58 58 -5.0 52
73 71 28-02-2017 75 75 461,511.407 68 6,357,894 71 75 74 -3.0 72
102 97 28-02-2017 98 98 1,160.886 4 11,807 98 100 98 0 98
104 102 28-02-2017 108 108 507,662.722 93 4,879,561 102 108 108 -4.0 104
390 370 21-02-2017 390 390 0 0
450 28-02-2017 450 450 737.925 3 1,736 425 450 425 0 450
182 176 27-02-2017 182 182 0 0
28-02-2017 48 48 24.25 1 500 48.5 48.5 48.5 0.5 48.5
44 28-02-2017 46 46 255,842.275 154 5,809,573 43.5 46 45.5 -2.5 43.5
48 45 28-02-2017 47.5 47.5 32,531.73 19 703,630 45.5 47 47 -1.5 46
840 830 28-02-2017 840 840 15,409.77 5 18,444 830 840 840 -10.0 830
93 28-02-2017 89 89 82,199 15 893,000 91 94 92 2.0 91
29 28 28-02-2017 29.5 29.5 300,287.943 170 10,572,717 27.5 29.5 29 -1.0 28.5
39 28-02-2017 37 37 110,351.7 76 2,997,600 35.5 38.5 37.5 -0.5 36.5
85 83 28-02-2017 85 85 323,393.696 43 3,829,986 84 86 85 -1.0 84
53 28-02-2017 53 53 272.93 4 5,570 49 49 49 -4.0 49
76 73 28-02-2017 76 76 18,788.275 9 251,843 74 77 77 -1.0 75
81 75 22-02-2017 80 80 0 0
45 23-02-2017 45.5 45.5 6,766.475 7 156,550 43 44.5 43.5 -1.0 44.5
130 126 28-02-2017 130 130 307,802.4 49 2,389,260 128 132 132 -2.0 128
13-06-2016 11 11 0 0
94 90 28-02-2017 90 90 19,622.34 4 218,026 90 90 90 0 90
64 59 28-02-2017 59 59 11,076.444 6 185,961 59 64 64 2.0 61
34.5 28-02-2017 34.5 34.5 48,323.941 30 1,460,190 32 34.5 34.5 -2.0 32.5
86 83 28-02-2017 84 84 1,938 3 23,000 84 86 86 0 84
32 28-02-2017 33 33 17,382.335 47 567,090 30.5 33.5 33.5 -1.5 31.5
200 22-02-2017 198 198 4 1 20 200 200 200 2.0 200
33 32 28-02-2017 33 33 786,066.018 236 24,509,450 30.5 33.5 33 -0.5 32.5
63 28-02-2017 62 62 118,607.585 60 1,973,652 57 62 62 -3.0 59
63 28-02-2017 67 67 291,412.644 125 4,584,458 62 67 67 -5.0 62
55 53 28-02-2017 56 56 269,267.974 90 4,987,981 53 56 56 -2.0 54
45.5 28-02-2017 48 48 176,284.766 116 3,813,327 45.5 48 48 -2.5 45.5
21-02-2017 375 375 333.9 3 742 450 450 450 75.0 450
32 30.5 28-02-2017 33 33 82,401.732 85 2,615,966 30.5 33 32.5 -1.0 32
47.5 28-02-2017 49.5 49.5 412,830.543 179 8,672,775 47 50 49.5 -2.5 47
47 45 28-02-2017 45.5 45.5 303,849.116 195 6,638,752 44 48 45.5 -0.5 45
72 70 28-02-2017 73 73 603,448.013 145 8,455,267 69 74 73 -2.0 71
148 144 28-02-2017 148 148 127,095.25 32 859,555 146 150 150 0 148
495 485 21-02-2017 495 495 16,455.985 5 33,394 490 495 495 -5.0 490
550 530 28-02-2017 560 560 103,468.88 23 191,072 540 550 550 -20.0 540
28-02-2017 220 220 9,431.7 12 44,721 210 220 214 -2.0 218
63 57 22-02-2017 58 58 14,308.404 12 249,972 57 58 57 -1.0 57
1,080 1,060 28-02-2017 1,080 1,080 4,096.24 2 3,864 1,060 1,100 1,060 20.0 1,100
420 28-02-2017 430 430 4,654.9 9 11,440 405 430 405 -10.0 420
84 21-02-2017 89 89 0 0
320 310 28-02-2017 315 315 28,350 6 90,000 315 315 315 0 315
310 305 28-02-2017 320 320 358,583.5 43 1,167,900 305 315 315 -10.0 310
580 570 28-02-2017 580 580 81,187.41 9 141,513 570 580 580 -10.0 570
350 300 27-02-2017 325 325 7,592.65 4 25,302 300 325 305 0 325
178 15-02-2017 170 170 3.56 1 20 178 178 178 8.0 178
700 650 27-02-2017 700 700 14 1 20 700 700 700 0 700
168 21-02-2017 170 170 3.4 1 20 170 170 170 0 170
212 210 28-02-2017 218 218 26,771.738 7 125,677 210 214 214 -6.0 212
61 59 28-02-2017 62 62 19,635.5 30 326,000 59 61 61 -3.0 59
50 08-02-2017 50 50 0 0
90 30-01-2017 95 95 0 0
330 320 28-02-2017 325 325 62,193.285 25 191,527 320 325 320 0 325
74 28-02-2017 75 75 21,679.56 13 306,120 70 74 72 -1.0 74
23.5 22 28-02-2017 24 24 18,526.829 46 797,174 22.5 24 24 -0.5 23.5
1,500 28-02-2017 1,480 1,480 0 0
250 28-02-2017 250 250 0 0
590 580 28-02-2017 590 590 416,666.94 50 709,716 580 600 600 -10.0 580
480 470 28-02-2017 480 480 1,431,415.07 113 2,999,394 470 485 485 -5.0 475
54 52 28-02-2017 56 56 139,213.04 68 2,658,540 52 55 55 -3.0 53
210 28-02-2017 204 204 0 0
465 420 28-02-2017 445 445 0 0
55 50 28-02-2017 55 55 51,624.9 27 966,350 52 55 55 -2.0 53
75 28-02-2017 77 77 14,381.25 18 197,750 72 77 77 -2.0 75
85 79 28-02-2017 80 80 7,209 3 89,000 81 81 81 1.0 81
1,220 1,200 28-02-2017 1,240 1,240 5,506.84 6 4,537 1,200 1,220 1,200 -20.0 1,220
66 28-02-2017 67 67 71,749.6 47 1,087,200 64 68 68 -1.0 66
26.5 28-02-2017 28 28 3,699.394 7 144,878 25.5 28 28 -2.5 25.5
315 295 28-02-2017 310 310 9,223.45 3 30,410 295 305 295 -5.0 305
1,040 28-02-2017 1,040 1,040 382,451.14 66 335,501 1,120 1,140 1,140 100.0 1,140
196 190 22-02-2017 198 198 875.06 6 4,478 190 196 190 -2.0 196
200 21-02-2017 190 190 3.8 1 20 190 190 190 0 190
27-03-2016 385 385 0 0
54 50 28-02-2017 54 54 65,568.056 52 1,261,218 51 54 54 -2.0 52
3,020 28-02-2017 3,000 3,000 1,251,591.18 9 417,197 3,000 3,040 3,040 20.0 3,020
53 52 28-02-2017 55 55 108,973.811 55 2,051,185 52 55 54 -2.0 53
27-02-2017 210 210 4.4 1 20 220 220 220 10.0 220
16-02-2017 54 54 1.18 1 20 59 59 59 5.0 59
43.5 28-02-2017 43.5 43.5 14,209.722 29 343,692 41 43.5 42.5 -2.5 41
49.5 28-02-2017 52 52 254,829 122 5,180,191 48.5 51 51 -2.5 49.5
52 28-02-2017 57 57 11,597.04 12 223,020 52 52 52 -5.0 52
48.5 23-02-2017 48 48 .96 1 20 48 48 48 0 48
31.5 30.5 28-02-2017 32.5 32.5 152,541.054 80 4,895,239 30.5 32.5 32.5 -2.0 30.5
90 28-02-2017 85 85 53,193.06 30 663,513 80 82 82 -5.0 80
192 26-01-2017 192 192 3.84 1 20 192 192 192 0 192
500 480 28-02-2017 500 500 10 1 20 500 500 500 0 500
77 69 28-02-2017 73 73 45,449.65 65 639,900 69 73 73 -4.0 69
108 96 16-02-2017 100 100 248.86 2 2,487 100 108 108 0 100
188 28-02-2017 188 188 10,240.86 9 53,470 186 194 192 0 188
15-11-2016 56 56 0 0
880 27-02-2017 830 830 247.66 2 302 820 830 820 0 830
260 250 28-02-2017 255 255 10,005.2 3 40,020 250 260 260 -5.0 250
310 28-02-2017 325 325 7 1 20 350 350 350 25.0 350
95 28-02-2017 99 99 175,263.6 68 1,819,250 94 100 99 -5.0 94
134 126 28-02-2017 128 128 91,930.25 64 689,803 128 136 130 2.0 130
85 28-02-2017 87 87 37,326.465 70 446,930 82 88 88 -5.0 82
74 69 28-02-2017 73 73 17,114.776 8 240,046 69 72 72 -1.0 72
89 86 28-02-2017 88 88 15,972.34 9 184,620 86 87 87 -1.0 87
06-10-2016 920 920 0 0
295 27-02-2017 300 300 9,998.1 9 39,988 250 295 250 -10.0 290
620 570 28-02-2017 610 610 27,268.35 12 46,710 580 590 580 -20.0 590
132 28-02-2017 130 130 139,210.01 77 1,026,224 130 138 130 2.0 132
124 23-02-2017 124 124 2.48 1 20 124 124 124 0 124
72 70 28-02-2017 73 73 97,876.377 49 1,375,712 70 73 72 -2.0 71
176 174 28-02-2017 178 178 37,051.874 19 211,258 174 176 176 -2.0 176
65 61 28-02-2017 65 65 167,884.043 92 2,636,748 61 68 65 -3.0 62
240 28-02-2017 232 232 19,548.758 12 83,510 226 240 234 4.0 236
92 89 28-02-2017 94 94 237,771.813 97 2,595,663 90 95 95 -2.0 92
2,660 23-02-2017 2,620 2,620 0 0
88 86 28-02-2017 87 87 14,946.254 4 173,789 86 88 88 1.0 88
89 87 28-02-2017 90 90 100,785.26 38 1,139,273 87 91 90 -2.0 88
82 28-02-2017 86 86 261 1 3,000 87 87 87 1.0 87
90 88 28-02-2017 89 89 26,889.25 8 303,250 88 89 89 -1.0 88
102 96 28-02-2017 100 100 11,550 1 115,500 100 100 100 0 100
196 186 21-02-2017 186 186 0 0
26-03-2013 355 0 0
242 240 28-02-2017 238 238 481,810.658 105 1,984,896 238 246 238 4.0 242
104 102 28-02-2017 106 106 163,687.67 50 1,572,406 102 108 106 -2.0 104
244 242 28-02-2017 246 246 957,141.964 66 3,918,634 242 248 246 -2.0 244
56 28-02-2017 61 61 1,430,224.382 478 24,735,918 56 62 61 -5.0 56
270 265 28-02-2017 275 275 641,313.895 154 2,387,111 265 275 275 -10.0 265
840 820 28-02-2017 850 850 20,161.73 24 24,339 820 840 830 -30.0 820
980 970 27-02-2017 990 990 3,011.08 3 3,104 970 980 980 -20.0 970
130 26-04-2016 100 100 0 0
01-02-2017 156 156 0 0
385 31-01-2016 385 460 3.85 1 10 385 385 385 0 385
38.5 28-02-2017 39.5 39.5 25,436.803 56 678,740 37 39.5 38 -1.0 38.5
78 28-02-2017 78 78 2,191.46 5 30,020 73 73 73 -5.0 73
90 84 28-02-2017 89 89 60,407.444 70 689,521 84 90 89 -1.0 88
79 27-02-2017 79 79 1.58 1 20 79 79 79 0 79
25-01-2016 350 0 0
86 25-08-2016 90 90 1.72 1 20 86 86 86 -4.0 86
1,220 27-12-2016 1,220 1,220 12.2 1 10 1,220 1,220 1,220 0 1,220
150 09-06-2016 158 158 3 1 20 150 150 150 -8.0 150
51 48 23-02-2017 51 51 0 0



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. < الإعفاء من المسؤولية وأحكام وشروط الاستخدام
• • ما يتم الإعلان عنه من خلال هذا الموقع تقع مسؤوليته على المعلن