طلعلي :
<ticker>,<name>,<per>,<date>,<open>,<high>,<low>,<close>,<vol>
101,وطني,d,20090830,1260.0000,1280.0000,1240.0000,1280.0000,1902500
101,وطني,d,20090831,1260.0000,1260.0000,1240.0000,1260.0000,2417500
101,وطني,d,20090901,1260.0000,1260.0000,1240.0000,1240.0000,867500
101,وطني,d,20090902,1240.0000,1240.0000,1200.0000,1240.0000,1272500
101,وطني,d,20090903,1220.0000,1240.0000,1220.0000,1240.0000,1287500
102,خليج ب,d,20090830,310.0000,310.0000,310.0000,310.0000,1650000
102,خليج ب,d,20090831,310.0000,315.0000,310.0000,310.0000,1120000
102,خليج ب,d,20090901,310.0000,315.0000,310.0000,315.0000,140000
102,خليج ب,d,20090902,310.0000,310.0000,310.0000,310.0000,750000
102,خليج ب,d,20090903,310.0000,315.0000,305.0000,315.0000,1780000
103,تجاري,d,20090830,990.0000,990.0000,990.0000,990.0000,310000
103,تجاري,d,20090831,990.0000,1000.0000,990.0000,1000.0000,75000
103,تجاري,d,20090901,990.0000,1000.0000,990.0000,990.0000,165000
103,تجاري,d,20090902,990.0000,990.0000,990.0000,990.0000,200000
103,تجاري,d,20090903,990.0000,1000.0000,990.0000,990.0000,370000
104,اهلي,d,20090830,510.0000,510.0000,510.0000,510.0000,20000
104,اهلي,d,20090901,510.0000,520.0000,510.0000,520.0000,85000
104,اهلي,d,20090902,500.0000,500.0000,495.0000,495.0000,630000
104,اهلي,d,20090903,490.0000,510.0000,490.0000,510.0000,680000
105,اوسط,d,20090830,470.0000,480.0000,470.0000,480.0000,220000
105,اوسط,d,20090831,475.0000,485.0000,475.0000,485.0000,250000
105,اوسط,d,20090901,480.0000,485.0000,480.0000,485.0000,150000
105,اوسط,d,20090902,475.0000,480.0000,475.0000,480.0000,220000
105,اوسط,d,20090903,475.0000,480.0000,475.0000,480.0000,130000
106,الدولي,d,20090830,244.0000,244.0000,242.0000,244.0000,640000
106,الدولي,d,20090831,244.0000,244.0000,242.0000,242.0000,2060000
106,الدولي,d,20090901,242.0000,244.0000,242.0000,244.0000,1660000
106,الدولي,d,20090902,244.0000,244.0000,242.0000,242.0000,700000
106,الدولي,d,20090903,240.0000,242.0000,238.0000,240.0000,1820000
107,برقان,d,20090830,360.0000,360.0000,355.0000,355.0000,110000
107,برقان,d,20090831,350.0000,360.0000,350.0000,355.0000,220000
107,برقان,d,20090901,355.0000,355.0000,350.0000,350.0000,140000
107,برقان,d,20090902,350.0000,355.0000,350.0000,350.0000,250000
107,برقان,d,20090903,350.0000,355.0000,350.0000,350.0000,70000
108,بيتك,d,20090830,1280.0000,1300.0000,1280.0000,1300.0000,4560000
108,بيتك,d,20090831,1280.0000,1280.0000,1260.0000,1280.0000,3585000
108,بيتك,d,20090901,1280.0000,1280.0000,1240.0000,1280.0000,3132500
108,بيتك,d,20090902,1260.0000,1260.0000,1240.0000,1260.0000,5147500
108,بيتك,d,20090903,1240.0000,1260.0000,1240.0000,1260.0000,1805000
109,بنك بوبيان,d,20090830,490.0000,490.0000,485.0000,490.0000,120000
109,بنك بوبيان,d,20090831,490.0000,490.0000,485.0000,485.0000,250000
109,بنك بوبيان,d,20090901,490.0000,520.0000,490.0000,520.0000,6005000
109,بنك بوبيان,d,20090902,530.0000,560.0000,530.0000,540.0000,17130000
109,بنك بوبيان,d,20090903,550.0000,580.0000,540.0000,580.0000,12625000
201,كويتية,d,20090830,142.0000,142.0000,142.0000,142.0000,20000
201,كويتية,d,20090902,138.0000,140.0000,136.0000,140.0000,180000
201,كويتية,d,20090903,138.0000,138.0000,138.0000,138.0000,40000
202,تسهيلات,d,20090831,310.0000,310.0000,300.0000,300.0000,200000
202,تسهيلات,d,20090901,280.0000,300.0000,280.0000,295.0000,40000
202,تسهيلات,d,20090902,290.0000,295.0000,290.0000,290.0000,190000
202,تسهيلات,d,20090903,290.0000,290.0000,290.0000,290.0000,80000
203,ايفا,d,20090830,132.0000,140.0000,132.0000,136.0000,51160000
203,ايفا,d,20090831,134.0000,140.0000,130.0000,138.0000,59720000
203,ايفا,d,20090901,136.0000,138.0000,132.0000,136.0000,19020000
203,ايفا,d,20090902,136.0000,136.0000,132.0000,134.0000,9160000
203,ايفا,d,20090903,132.0000,134.0000,128.0000,130.0000,6300000
204,استثمارات,d,20090830,650.0000,660.0000,630.0000,630.0000,4015000
204,استثمارات,d,20090831,620.0000,630.0000,600.0000,620.0000,3475000
204,استثمارات,d,20090901,600.0000,630.0000,570.0000,630.0000,3835000
204,استثمارات,d,20090902,620.0000,640.0000,590.0000,640.0000,7220000
204,استثمارات,d,20090903,630.0000,630.0000,590.0000,590.0000,4070000
205,مشاريع,d,20090830,510.0000,510.0000,510.0000,510.0000,370000
205,مشاريع,d,20090831,500.0000,510.0000,500.0000,500.0000,255000
205,مشاريع,d,20090901,500.0000,500.0000,500.0000,500.0000,260000
205,مشاريع,d,20090902,500.0000,500.0000,490.0000,490.0000,1910000
205,مشاريع,d,20090903,490.0000,490.0000,480.0000,485.0000,880000
206,اهلية,d,20090830,53.0000,53.0000,53.0000,53.0000,280000
206,اهلية,d,20090831,52.0000,53.0000,52.0000,52.0000,560000
206,اهلية,d,20090901,53.0000,54.0000,53.0000,54.0000,400000
206,اهلية,d,20090902,54.0000,54.0000,53.0000,53.0000,880000
206,اهلية,d,20090903,52.0000,52.0000,52.0000,52.0000,440000
207,ساحل,d,20090830,198.0000,198.0000,178.0000,182.0000,13540000
207,ساحل,d,20090831,174.0000,186.0000,174.0000,184.0000,2560000
207,ساحل,d,20090901,174.0000,184.0000,174.0000,180.0000,5520000
207,ساحل,d,20090902,176.0000,176.0000,170.0000,170.0000,6000000
207,ساحل,d,20090903,168.0000,176.0000,164.0000,172.0000,5140000
208,مستثمر د,d,20090830,51.0000,51.0000,50.0000,50.0000,1080000
208,مستثمر د,d,20090831,50.0000,50.0000,48.5000,49.0000,800000
208,مستثمر د,d,20090901,49.0000,49.5000,48.0000,49.5000,600000
208,مستثمر د,d,20090902,49.5000,49.5000,49.0000,49.0000,320000
208,مستثمر د,d,20090903,48.5000,51.0000,47.5000,49.5000,1000000
209,البيت,d,20090831,152.0000,156.0000,152.0000,156.0000,360000
209,البيت,d,20090901,156.0000,156.0000,156.0000,156.0000,20000
210,ا صناعية,d,20090830,72.0000,72.0000,72.0000,72.0000,40000
210,ا صناعية,d,20090831,71.0000,71.0000,70.0000,70.0000,160000
210,ا صناعية,d,20090901,70.0000,70.0000,70.0000,70.0000,40000
210,ا صناعية,d,20090902,69.0000,73.0000,69.0000,70.0000,440000
212,د للتمويل,d,20090830,255.0000,265.0000,250.0000,265.0000,80000
212,د للتمويل,d,20090903,260.0000,270.0000,260.0000,270.0000,60000
213,المركز,d,20090830,130.0000,130.0000,130.0000,130.0000,1280000
213,المركز,d,20090831,128.0000,130.0000,128.0000,130.0000,540000
213,المركز,d,20090901,128.0000,128.0000,126.0000,126.0000,1460000
213,المركز,d,20090902,126.0000,126.0000,124.0000,126.0000,640000
213,المركز,d,20090903,124.0000,124.0000,122.0000,124.0000,500000
214,الاوسط ا م,d,20090901,106.0000,106.0000,106.0000,106.0000,40000
215,المجموعة د,d,20090830,89.0000,89.0000,88.0000,89.0000,1160000
215,المجموعة د,d,20090831,88.0000,88.0000,88.0000,88.0000,1000000
215,المجموعة د,d,20090901,88.0000,91.0000,88.0000,90.0000,15720000
215,المجموعة د,d,20090902,90.0000,91.0000,89.0000,91.0000,9640000
215,المجموعة د,d,20090903,90.0000,91.0000,89.0000,90.0000,5160000
216,عارف,d,20090830,164.0000,172.0000,164.0000,164.0000,720000
216,عارف,d,20090831,156.0000,162.0000,154.0000,158.0000,480000
216,عارف,d,20090901,154.0000,154.0000,150.0000,150.0000,260000
216,عارف,d,20090902,150.0000,150.0000,142.0000,146.0000,600000
216,عارف,d,20090903,146.0000,152.0000,146.0000,148.0000,400000
218,الأمان,d,20090830,90.0000,90.0000,88.0000,89.0000,600000
218,الأمان,d,20090831,88.0000,88.0000,87.0000,87.0000,360000
218,الأمان,d,20090901,87.0000,88.0000,87.0000,88.0000,440000
218,الأمان,d,20090902,84.0000,87.0000,84.0000,87.0000,240000
218,الأمان,d,20090903,86.0000,87.0000,86.0000,86.0000,720000
219,الأولى,d,20090830,160.0000,162.0000,146.0000,146.0000,4660000
219,الأولى,d,20090831,146.0000,148.0000,142.0000,142.0000,880000
219,الأولى,d,20090901,134.0000,140.0000,132.0000,138.0000,1520000
219,الأولى,d,20090902,132.0000,136.0000,132.0000,136.0000,2600000
219,الأولى,d,20090903,138.0000,138.0000,134.0000,138.0000,600000
220,المال,d,20090830,134.0000,134.0000,124.0000,130.0000,36100000
220,المال,d,20090831,130.0000,132.0000,124.0000,126.0000,12820000
220,المال,d,20090901,116.0000,124.0000,116.0000,122.0000,9840000
220,المال,d,20090902,120.0000,124.0000,116.0000,120.0000,10480000
220,المال,d,20090903,118.0000,128.0000,118.0000,126.0000,11460000
221,الخليجي,d,20090830,108.0000,108.0000,98.0000,98.0000,680000
221,الخليجي,d,20090831,102.0000,102.0000,98.0000,100.0000,260000
221,الخليجي,d,20090902,99.0000,99.0000,99.0000,99.0000,400000
222,أعيان,d,20090830,102.0000,102.0000,100.0000,102.0000,340000
222,أعيان,d,20090831,102.0000,102.0000,100.0000,102.0000,180000
222,أعيان,d,20090901,100.0000,102.0000,100.0000,102.0000,100000
222,أعيان,d,20090903,100.0000,100.0000,98.0000,98.0000,480000
223,بيان,d,20090830,120.0000,120.0000,118.0000,118.0000,1020000
223,بيان,d,20090831,120.0000,122.0000,118.0000,122.0000,1480000
223,بيان,d,20090901,120.0000,120.0000,118.0000,120.0000,140000
223,بيان,d,20090902,118.0000,118.0000,118.0000,118.0000,420000
223,بيان,d,20090903,118.0000,118.0000,116.0000,118.0000,60000
224,جلوبال,d,20090830,112.0000,112.0000,110.0000,112.0000,680000
224,جلوبال,d,20090831,110.0000,110.0000,106.0000,110.0000,1080000
224,جلوبال,d,20090901,110.0000,112.0000,108.0000,110.0000,1560000
224,جلوبال,d,20090902,110.0000,112.0000,108.0000,110.0000,1560000
224,جلوبال,d,20090903,110.0000,110.0000,106.0000,110.0000,1980000
225,أصول,d,20090830,85.0000,85.0000,85.0000,85.0000,6160000
225,أصول,d,20090901,84.0000,85.0000,83.0000,85.0000,200000
225,أصول,d,20090902,82.0000,83.0000,81.0000,81.0000,4600000
225,أصول,d,20090903,81.0000,81.0000,80.0000,80.0000,120000
226,غلف انفست,d,20090830,61.0000,62.0000,60.0000,61.0000,400000
226,غلف انفست,d,20090831,62.0000,65.0000,56.0000,65.0000,1120000
226,غلف انفست,d,20090901,64.0000,64.0000,64.0000,64.0000,40000
226,غلف انفست,d,20090902,64.0000,64.0000,60.0000,63.0000,160000
227,كفيك,d,20090830,152.0000,156.0000,148.0000,148.0000,2380000
227,كفيك,d,20090831,148.0000,150.0000,148.0000,148.0000,540000
227,كفيك,d,20090901,150.0000,152.0000,148.0000,152.0000,1280000
227,كفيك,d,20090902,148.0000,152.0000,148.0000,152.0000,180000
227,كفيك,d,20090903,146.0000,152.0000,146.0000,152.0000,80000
228,كامكو,d,20090831,475.0000,500.0000,475.0000,500.0000,40000
228,كامكو,d,20090903,495.0000,495.0000,490.0000,495.0000,1360000
230,كويت انفست,d,20090831,265.0000,265.0000,265.0000,265.0000,50000
230,كويت انفست,d,20090901,275.0000,275.0000,275.0000,275.0000,10000
230,كويت انفست,d,20090903,285.0000,290.0000,285.0000,290.0000,260000
231,وطنية د ق,d,20090830,164.0000,164.0000,164.0000,164.0000,20000
231,وطنية د ق,d,20090831,154.0000,154.0000,154.0000,154.0000,20000
232,إسكان,d,20090831,198.0000,198.0000,178.0000,186.0000,60000
232,إسكان,d,20090903,180.0000,180.0000,180.0000,180.0000,20000
233,مدار,d,20090903,65.0000,70.0000,65.0000,70.0000,80000
234,الديره,d,20090830,114.0000,118.0000,112.0000,118.0000,16820000
234,الديره,d,20090831,116.0000,118.0000,110.0000,114.0000,26700000
234,الديره,d,20090901,112.0000,124.0000,108.0000,124.0000,54480000
234,الديره,d,20090902,120.0000,126.0000,118.0000,124.0000,45680000
234,الديره,d,20090903,124.0000,124.0000,116.0000,116.0000,19600000
235,الصفاة,d,20090830,142.0000,146.0000,140.0000,140.0000,5420000
235,الصفاة,d,20090831,140.0000,140.0000,136.0000,136.0000,1560000
235,الصفاة,d,20090901,136.0000,140.0000,134.0000,140.0000,1500000
235,الصفاة,d,20090902,138.0000,140.0000,136.0000,140.0000,1300000
235,الصفاة,d,20090903,136.0000,136.0000,134.0000,136.0000,460000
236,السلام,d,20090830,124.0000,126.0000,120.0000,126.0000,5180000
236,السلام,d,20090831,126.0000,128.0000,122.0000,124.0000,12600000
236,السلام,d,20090901,124.0000,126.0000,122.0000,124.0000,7600000
236,السلام,d,20090902,124.0000,124.0000,118.0000,118.0000,3060000
236,السلام,d,20090903,116.0000,120.0000,116.0000,120.0000,1740000
237,اكتتاب,d,20090830,61.0000,62.0000,58.0000,62.0000,54960000
237,اكتتاب,d,20090831,61.0000,62.0000,60.0000,62.0000,18560000
237,اكتتاب,d,20090901,60.0000,62.0000,60.0000,62.0000,25360000
237,اكتتاب,d,20090902,60.0000,60.0000,58.0000,58.0000,5360000
237,اكتتاب,d,20090903,58.0000,58.0000,55.0000,56.0000,9360000
238,قرين قابضة,d,20090830,42.0000,42.0000,42.0000,42.0000,720000
238,قرين قابضة,d,20090831,42.0000,44.5000,42.0000,44.5000,5680000
238,قرين قابضة,d,20090901,45.5000,46.0000,44.5000,46.0000,5600000
238,قرين قابضة,d,20090902,46.0000,46.0000,44.0000,44.0000,2240000
238,قرين قابضة,d,20090903,42.5000,43.0000,42.0000,42.5000,4080000
239,صكوك,d,20090830,59.0000,60.0000,59.0000,59.0000,1760000
239,صكوك,d,20090831,59.0000,60.0000,57.0000,57.0000,2120000
239,صكوك,d,20090901,56.0000,59.0000,56.0000,59.0000,2360000
239,صكوك,d,20090902,58.0000,58.0000,58.0000,58.0000,1280000
239,صكوك,d,20090903,57.0000,58.0000,57.0000,57.0000,800000
240,المدينة,d,20090830,96.0000,102.0000,94.0000,99.0000,68680000
240,المدينة,d,20090831,99.0000,102.0000,98.0000,98.0000,34380000
240,المدينة,d,20090901,98.0000,98.0000,97.0000,98.0000,11240000
240,المدينة,d,20090902,96.0000,97.0000,95.0000,97.0000,2160000
240,المدينة,d,20090903,94.0000,96.0000,93.0000,95.0000,18280000
241,نور,d,20090830,134.0000,134.0000,124.0000,134.0000,5640000
241,نور,d,20090831,134.0000,134.0000,128.0000,128.0000,3020000
241,نور,d,20090901,128.0000,134.0000,126.0000,130.0000,3100000
241,نور,d,20090902,128.0000,128.0000,122.0000,122.0000,2680000
241,نور,d,20090903,124.0000,126.0000,118.0000,124.0000,3280000
242,تمدين أ,d,20090830,128.0000,130.0000,128.0000,130.0000,60000
242,تمدين أ,d,20090831,130.0000,136.0000,130.0000,136.0000,340000
242,تمدين أ,d,20090902,134.0000,134.0000,132.0000,132.0000,60000
243,صيرفة,d,20090830,184.0000,184.0000,184.0000,184.0000,20000
244,داماك كويت,d,20090903,51.0000,51.0000,51.0000,51.0000,40000
245,السورية,d,20090830,132.0000,132.0000,118.0000,118.0000,3340000
245,السورية,d,20090831,114.0000,118.0000,108.0000,112.0000,2300000
245,السورية,d,20090901,104.0000,110.0000,104.0000,110.0000,940000
245,السورية,d,20090902,106.0000,106.0000,104.0000,106.0000,480000
245,السورية,d,20090903,104.0000,112.0000,104.0000,108.0000,1600000
246,استراتيجيا,d,20090830,52.0000,52.0000,51.0000,51.0000,280000
246,استراتيجيا,d,20090831,52.0000,52.0000,51.0000,51.0000,200000
246,استراتيجيا,d,20090901,51.0000,51.0000,51.0000,51.0000,80000
246,استراتيجيا,d,20090902,49.0000,49.5000,48.5000,49.5000,400000
246,استراتيجيا,d,20090903,48.0000,48.5000,48.0000,48.5000,320000
302,خليج ت,d,20090830,425.0000,445.0000,425.0000,445.0000,50000
302,خليج ت,d,20090902,425.0000,425.0000,425.0000,425.0000,50000
302,خليج ت,d,20090903,425.0000,425.0000,425.0000,425.0000,20000
303,اهلية ت,d,20090830,485.0000,490.0000,485.0000,490.0000,820000
303,اهلية ت,d,20090831,485.0000,490.0000,485.0000,490.0000,1080000
303,اهلية ت,d,20090901,485.0000,485.0000,485.0000,485.0000,400000
303,اهلية ت,d,20090902,480.0000,480.0000,475.0000,475.0000,1000000
303,اهلية ت,d,20090903,475.0000,475.0000,450.0000,450.0000,620000
401,عقارات ك,d,20090830,94.0000,96.0000,93.0000,96.0000,2040000
401,عقارات ك,d,20090831,95.0000,95.0000,94.0000,95.0000,1120000
401,عقارات ك,d,20090901,95.0000,98.0000,94.0000,98.0000,14840000
401,عقارات ك,d,20090902,96.0000,96.0000,95.0000,96.0000,2080000
401,عقارات ك,d,20090903,95.0000,96.0000,94.0000,96.0000,5160000
402,متحدة,d,20090830,84.0000,84.0000,83.0000,83.0000,640000
402,متحدة,d,20090831,84.0000,84.0000,83.0000,84.0000,240000
402,متحدة,d,20090901,84.0000,84.0000,84.0000,84.0000,80000
402,متحدة,d,20090902,84.0000,84.0000,84.0000,84.0000,120000
402,متحدة,d,20090903,83.0000,84.0000,83.0000,84.0000,600000
403,وطنية,d,20090830,315.0000,320.0000,310.0000,320.0000,2200000
403,وطنية,d,20090831,315.0000,315.0000,310.0000,310.0000,920000
403,وطنية,d,20090901,310.0000,320.0000,310.0000,315.0000,6720000
403,وطنية,d,20090902,310.0000,310.0000,310.0000,310.0000,2230000
403,وطنية,d,20090903,305.0000,310.0000,305.0000,310.0000,660000
404,صالحية,d,20090831,224.0000,230.0000,224.0000,230.0000,160000
404,صالحية,d,20090901,222.0000,222.0000,222.0000,222.0000,40000
404,صالحية,d,20090902,218.0000,218.0000,214.0000,214.0000,180000
404,صالحية,d,20090903,214.0000,214.0000,214.0000,214.0000,20000
406,تمدين ع,d,20090830,275.0000,285.0000,275.0000,285.0000,480000
406,تمدين ع,d,20090831,280.0000,280.0000,275.0000,280.0000,240000
406,تمدين ع,d,20090901,275.0000,285.0000,275.0000,285.0000,470000
406,تمدين ع,d,20090902,285.0000,285.0000,280.0000,280.0000,270000
406,تمدين ع,d,20090903,280.0000,290.0000,280.0000,290.0000,820000
408,اجيال,d,20090901,134.0000,138.0000,134.0000,138.0000,100000
408,اجيال,d,20090903,138.0000,138.0000,138.0000,138.0000,220000
409,المصالح ع,d,20090903,80.0000,80.0000,80.0000,80.0000,40000
410,ع عقارية,d,20090830,66.0000,67.0000,65.0000,66.0000,1720000
410,ع عقارية,d,20090831,65.0000,66.0000,65.0000,66.0000,760000
410,ع عقارية,d,20090901,65.0000,65.0000,64.0000,65.0000,480000
410,ع عقارية,d,20090902,64.0000,64.0000,63.0000,64.0000,600000
410,ع عقارية,d,20090903,63.0000,63.0000,62.0000,63.0000,1160000
411,الاتحاد ع,d,20090903,104.0000,104.0000,104.0000,104.0000,80000
412,الإنماء,d,20090830,112.0000,114.0000,112.0000,114.0000,220000
412,الإنماء,d,20090831,112.0000,112.0000,112.0000,112.0000,100000
412,الإنماء,d,20090901,112.0000,114.0000,112.0000,114.0000,180000
412,الإنماء,d,20090902,112.0000,112.0000,112.0000,112.0000,300000
412,الإنماء,d,20090903,112.0000,112.0000,110.0000,110.0000,140000
413,المباني,d,20090830,720.0000,720.0000,720.0000,720.0000,50000
413,المباني,d,20090831,720.0000,720.0000,710.0000,720.0000,50000
413,المباني,d,20090901,720.0000,740.0000,720.0000,730.0000,580000
413,المباني,d,20090902,730.0000,730.0000,720.0000,720.0000,230000
413,المباني,d,20090903,720.0000,720.0000,710.0000,710.0000,200000
414,إنجازات,d,20090830,204.0000,214.0000,204.0000,210.0000,2040000
414,إنجازات,d,20090831,210.0000,214.0000,206.0000,208.0000,1260000
414,إنجازات,d,20090901,206.0000,206.0000,206.0000,206.0000,40000
414,إنجازات,d,20090902,202.0000,204.0000,202.0000,204.0000,40000
414,إنجازات,d,20090903,200.0000,206.0000,198.0000,204.0000,100000
415,جيزان,d,20090830,88.0000,89.0000,84.0000,87.0000,5120000
415,جيزان,d,20090831,86.0000,87.0000,85.0000,87.0000,8480000
415,جيزان,d,20090901,86.0000,92.0000,85.0000,92.0000,20280000
415,جيزان,d,20090902,93.0000,93.0000,89.0000,90.0000,15960000
415,جيزان,d,20090903,89.0000,95.0000,87.0000,93.0000,56840000
416,المستثمرون,d,20090830,59.0000,60.0000,58.0000,59.0000,13040000
416,المستثمرون,d,20090831,58.0000,59.0000,58.0000,59.0000,11920000
416,المستثمرون,d,20090901,59.0000,60.0000,58.0000,60.0000,48240000
416,المستثمرون,d,20090902,59.0000,60.0000,57.0000,59.0000,35280000
416,المستثمرون,d,20090903,58.0000,59.0000,55.0000,55.0000,43200000
417,المنتجعات,d,20090830,74.0000,75.0000,72.0000,74.0000,800000
417,المنتجعات,d,20090831,72.0000,73.0000,72.0000,72.0000,200000
417,المنتجعات,d,20090901,72.0000,77.0000,72.0000,77.0000,3800000
417,المنتجعات,d,20090902,78.0000,78.0000,74.0000,75.0000,2480000
417,المنتجعات,d,20090903,75.0000,76.0000,73.0000,74.0000,1400000
418,التجارية,d,20090830,134.0000,138.0000,134.0000,134.0000,640000
418,التجارية,d,20090831,132.0000,136.0000,132.0000,136.0000,180000
418,التجارية,d,20090902,132.0000,132.0000,132.0000,132.0000,180000
418,التجارية,d,20090903,132.0000,132.0000,130.0000,130.0000,740000
419,سنام,d,20090830,126.0000,126.0000,126.0000,126.0000,60000
419,سنام,d,20090831,128.0000,130.0000,128.0000,128.0000,340000
419,سنام,d,20090901,130.0000,130.0000,130.0000,130.0000,40000
419,سنام,d,20090902,130.0000,132.0000,130.0000,132.0000,200000
420,أعيان ع,d,20090831,116.0000,116.0000,116.0000,116.0000,20000
420,أعيان ع,d,20090901,112.0000,112.0000,106.0000,106.0000,60000
420,أعيان ع,d,20090902,108.0000,116.0000,108.0000,116.0000,40000
420,أعيان ع,d,20090903,110.0000,118.0000,110.0000,118.0000,160000
422,العقارية,d,20090830,51.0000,52.0000,50.0000,51.0000,2760000
422,العقارية,d,20090831,51.0000,51.0000,50.0000,50.0000,1840000
422,العقارية,d,20090901,50.0000,51.0000,50.0000,51.0000,200000
422,العقارية,d,20090902,51.0000,51.0000,49.0000,51.0000,320000
422,العقارية,d,20090903,49.0000,50.0000,49.0000,50.0000,400000
423,مزايا,d,20090830,194.0000,198.0000,194.0000,198.0000,360000
423,مزايا,d,20090831,192.0000,192.0000,188.0000,188.0000,80000
423,مزايا,d,20090901,178.0000,178.0000,178.0000,178.0000,40000
423,مزايا,d,20090902,178.0000,178.0000,170.0000,170.0000,40000
423,مزايا,d,20090903,170.0000,180.0000,170.0000,180.0000,40000
424,أدنك,d,20090830,50.0000,50.0000,50.0000,50.0000,800000
424,أدنك,d,20090831,50.0000,50.0000,49.5000,50.0000,1840000
424,أدنك,d,20090901,50.0000,50.0000,50.0000,50.0000,3280000
424,أدنك,d,20090902,49.5000,49.5000,48.0000,49.0000,2880000
424,أدنك,d,20090903,49.5000,49.5000,49.0000,49.0000,2240000
425,الثمار,d,20090830,106.0000,106.0000,106.0000,106.0000,160000
425,الثمار,d,20090902,106.0000,106.0000,106.0000,106.0000,200000
425,الثمار,d,20090903,106.0000,106.0000,106.0000,106.0000,300000
426,جراند,d,20090830,70.0000,70.0000,68.0000,70.0000,1520000
426,جراند,d,20090831,69.0000,69.0000,68.0000,68.0000,1080000
426,جراند,d,20090901,67.0000,71.0000,67.0000,71.0000,18520000
426,جراند,d,20090902,70.0000,70.0000,68.0000,69.0000,2880000
426,جراند,d,20090903,69.0000,69.0000,67.0000,67.0000,1680000
427,تجارة,d,20090831,59.0000,59.0000,59.0000,59.0000,40000
428,التعمير ك,d,20090831,47.0000,47.0000,47.0000,47.0000,80000
429,أركان,d,20090902,70.0000,77.0000,70.0000,77.0000,80000
431,أرجان,d,20090830,176.0000,182.0000,176.0000,182.0000,120000
431,أرجان,d,20090901,174.0000,174.0000,174.0000,174.0000,20000
431,أرجان,d,20090903,182.0000,184.0000,174.0000,184.0000,160000
432,أبيار,d,20090830,86.0000,89.0000,86.0000,89.0000,3560000
432,أبيار,d,20090831,88.0000,88.0000,87.0000,88.0000,560000
432,أبيار,d,20090901,88.0000,88.0000,87.0000,88.0000,1120000
432,أبيار,d,20090902,88.0000,88.0000,85.0000,87.0000,2520000
432,أبيار,d,20090903,86.0000,87.0000,85.0000,87.0000,2680000
433,منشات,d,20090830,108.0000,112.0000,108.0000,112.0000,180000
433,منشات,d,20090831,112.0000,112.0000,112.0000,112.0000,40000
433,منشات,d,20090901,110.0000,110.0000,110.0000,110.0000,40000
433,منشات,d,20090902,110.0000,110.0000,110.0000,110.0000,60000
433,منشات,d,20090903,110.0000,110.0000,110.0000,110.0000,60000
434,دبي الاولى,d,20090830,72.0000,72.0000,70.0000,70.0000,480000
434,دبي الاولى,d,20090901,69.0000,69.0000,68.0000,68.0000,360000
434,دبي الاولى,d,20090902,68.0000,69.0000,65.0000,67.0000,880000
434,دبي الاولى,d,20090903,64.0000,65.0000,63.0000,65.0000,560000
435,م الأعمال,d,20090830,56.0000,56.0000,56.0000,56.0000,160000
435,م الأعمال,d,20090831,55.0000,56.0000,55.0000,56.0000,120000
435,م الأعمال,d,20090901,57.0000,57.0000,57.0000,57.0000,40000
435,م الأعمال,d,20090903,54.0000,58.0000,54.0000,58.0000,80000
436,منازل,d,20090830,52.0000,53.0000,52.0000,53.0000,2040000
436,منازل,d,20090831,52.0000,52.0000,51.0000,51.0000,1600000
436,منازل,d,20090901,51.0000,51.0000,50.0000,51.0000,1440000
436,منازل,d,20090902,51.0000,51.0000,50.0000,50.0000,840000
436,منازل,d,20090903,50.0000,51.0000,50.0000,51.0000,960000
501,صناعات,d,20090830,470.0000,485.0000,470.0000,480.0000,12000000
501,صناعات,d,20090831,480.0000,480.0000,470.0000,480.0000,3850000
501,صناعات,d,20090901,470.0000,475.0000,470.0000,475.0000,3770000
501,صناعات,d,20090902,470.0000,475.0000,460.0000,465.0000,6070000
501,صناعات,d,20090903,465.0000,465.0000,455.0000,465.0000,2870000
502,انابيب,d,20090830,275.0000,275.0000,250.0000,250.0000,8890000
502,انابيب,d,20090831,240.0000,242.0000,240.0000,240.0000,4710000
502,انابيب,d,20090901,230.0000,230.0000,230.0000,230.0000,320000
502,انابيب,d,20090902,220.0000,220.0000,220.0000,220.0000,540000
502,انابيب,d,20090903,214.0000,230.0000,214.0000,230.0000,7340000
503,اسمنت,d,20090830,590.0000,600.0000,580.0000,590.0000,165000
503,اسمنت,d,20090831,570.0000,590.0000,570.0000,580.0000,20000
503,اسمنت,d,20090901,560.0000,560.0000,550.0000,550.0000,25000
503,اسمنت,d,20090902,550.0000,550.0000,550.0000,550.0000,95000
503,اسمنت,d,20090903,550.0000,550.0000,550.0000,550.0000,20000
504,تبريد,d,20090830,260.0000,260.0000,260.0000,260.0000,10000
505,كابلات,d,20090830,1940.0000,1940.0000,1920.0000,1940.0000,50000
505,كابلات,d,20090831,1900.0000,1940.0000,1900.0000,1940.0000,45000
505,كابلات,d,20090901,1920.0000,1920.0000,1920.0000,1920.0000,245000
505,كابلات,d,20090902,1920.0000,1920.0000,1900.0000,1920.0000,345000
505,كابلات,d,20090903,1920.0000,1920.0000,1920.0000,1920.0000,215000
506,سفن,d,20090830,520.0000,520.0000,520.0000,520.0000,55000
506,سفن,d,20090831,520.0000,520.0000,520.0000,520.0000,45000
506,سفن,d,20090901,520.0000,540.0000,520.0000,540.0000,160000
506,سفن,d,20090902,520.0000,520.0000,520.0000,520.0000,50000
506,سفن,d,20090903,520.0000,540.0000,520.0000,520.0000,125000
507,بحرية,d,20090831,510.0000,570.0000,510.0000,570.0000,15000
507,بحرية,d,20090901,520.0000,530.0000,520.0000,530.0000,10000
507,بحرية,d,20090902,490.0000,500.0000,490.0000,490.0000,40000
507,بحرية,d,20090903,490.0000,495.0000,465.0000,465.0000,30000
508,بورتلاند,d,20090830,820.0000,860.0000,810.0000,860.0000,440000
508,بورتلاند,d,20090831,860.0000,860.0000,840.0000,850.0000,80000
508,بورتلاند,d,20090901,830.0000,830.0000,820.0000,820.0000,50000
508,بورتلاند,d,20090902,820.0000,820.0000,800.0000,820.0000,65000
508,بورتلاند,d,20090903,780.0000,810.0000,780.0000,810.0000,90000
509,ورقية,d,20090831,218.0000,218.0000,218.0000,218.0000,20000
510,معادن,d,20090830,154.0000,154.0000,152.0000,152.0000,300000
510,معادن,d,20090831,150.0000,150.0000,148.0000,148.0000,240000
510,معادن,d,20090901,148.0000,148.0000,146.0000,146.0000,140000
510,معادن,d,20090902,144.0000,146.0000,142.0000,146.0000,120000
510,معادن,d,20090903,142.0000,144.0000,140.0000,144.0000,600000
511,سكب ك,d,20090830,1200.0000,1200.0000,1200.0000,1200.0000,3425000
511,سكب ك,d,20090831,1200.0000,1200.0000,1200.0000,1200.0000,650000
511,سكب ك,d,20090901,1200.0000,1200.0000,1200.0000,1200.0000,15000
511,سكب ك,d,20090902,1200.0000,1200.0000,1180.0000,1180.0000,922500
511,سكب ك,d,20090903,1180.0000,1180.0000,1120.0000,1160.0000,182500
512,خرسانة خ,d,20090830,475.0000,480.0000,470.0000,480.0000,210000
512,خرسانة خ,d,20090831,470.0000,490.0000,455.0000,490.0000,490000
512,خرسانة خ,d,20090901,470.0000,470.0000,465.0000,470.0000,450000
512,خرسانة خ,d,20090902,465.0000,465.0000,445.0000,450.0000,1610000
512,خرسانة خ,d,20090903,450.0000,450.0000,450.0000,450.0000,80000
513,ص متحدة,d,20090901,94.0000,94.0000,94.0000,94.0000,40000
513,ص متحدة,d,20090902,91.0000,91.0000,91.0000,91.0000,40000
513,ص متحدة,d,20090903,89.0000,89.0000,88.0000,88.0000,80000
514,بوبيان ب,d,20090830,425.0000,435.0000,425.0000,435.0000,7430000
514,بوبيان ب,d,20090831,435.0000,455.0000,435.0000,440.0000,6950000
514,بوبيان ب,d,20090901,440.0000,445.0000,440.0000,440.0000,1570000
514,بوبيان ب,d,20090902,440.0000,440.0000,430.0000,435.0000,1840000
514,بوبيان ب,d,20090903,430.0000,435.0000,430.0000,435.0000,1070000
519,البناء,d,20090830,370.0000,380.0000,370.0000,380.0000,190000
519,البناء,d,20090901,385.0000,385.0000,385.0000,385.0000,10000
521,الصخور,d,20090830,270.0000,270.0000,270.0000,270.0000,20000
522,المعدات,d,20090830,75.0000,75.0000,70.0000,70.0000,280000
522,المعدات,d,20090831,70.0000,70.0000,69.0000,69.0000,280000
522,المعدات,d,20090901,68.0000,69.0000,68.0000,68.0000,160000
522,المعدات,d,20090902,67.0000,67.0000,66.0000,66.0000,160000
522,المعدات,d,20090903,64.0000,64.0000,62.0000,62.0000,200000
523,منا قابضة,d,20090830,510.0000,520.0000,490.0000,490.0000,2100000
523,منا قابضة,d,20090831,490.0000,500.0000,480.0000,490.0000,930000
523,منا قابضة,d,20090901,485.0000,495.0000,475.0000,495.0000,500000
523,منا قابضة,d,20090902,490.0000,490.0000,480.0000,490.0000,460000
523,منا قابضة,d,20090903,480.0000,485.0000,475.0000,485.0000,260000
524,استهلاكيه,d,20090830,96.0000,98.0000,88.0000,89.0000,320000
525,الجبس,d,20090901,200.0000,200.0000,200.0000,200.0000,20000
526,القرين,d,20090830,182.0000,182.0000,180.0000,182.0000,360000
526,القرين,d,20090831,182.0000,184.0000,182.0000,182.0000,340000
526,القرين,d,20090901,184.0000,184.0000,184.0000,184.0000,20000
526,القرين,d,20090902,184.0000,186.0000,184.0000,186.0000,340000
526,القرين,d,20090903,184.0000,186.0000,184.0000,186.0000,160000
527,صلبوخ,d,20090831,100.0000,100.0000,100.0000,100.0000,160000
527,صلبوخ,d,20090901,102.0000,110.0000,102.0000,110.0000,360000
527,صلبوخ,d,20090902,120.0000,120.0000,112.0000,114.0000,1200000
527,صلبوخ,d,20090903,114.0000,114.0000,106.0000,106.0000,60000
528,ايكاروس,d,20090830,120.0000,124.0000,118.0000,122.0000,1640000
528,ايكاروس,d,20090831,122.0000,122.0000,116.0000,120.0000,2920000
528,ايكاروس,d,20090901,118.0000,120.0000,118.0000,120.0000,800000
528,ايكاروس,d,20090902,120.0000,120.0000,116.0000,116.0000,1260000
528,ايكاروس,d,20090903,116.0000,120.0000,116.0000,118.0000,240000
603,أجيليتي,d,20090830,1240.0000,1260.0000,1240.0000,1260.0000,1135000
603,أجيليتي,d,20090831,1260.0000,1260.0000,1240.0000,1260.0000,5450000
603,أجيليتي,d,20090901,1240.0000,1260.0000,1240.0000,1260.0000,1692500
603,أجيليتي,d,20090902,1240.0000,1240.0000,1200.0000,1240.0000,7222500
603,أجيليتي,d,20090903,1220.0000,1240.0000,1200.0000,1200.0000,1727500
604,اسواق,d,20090830,152.0000,152.0000,152.0000,152.0000,300000
604,اسواق,d,20090831,152.0000,152.0000,150.0000,152.0000,1140000
604,اسواق,d,20090901,150.0000,152.0000,148.0000,148.0000,340000
604,اسواق,d,20090902,148.0000,148.0000,148.0000,148.0000,260000
604,اسواق,d,20090903,148.0000,150.0000,148.0000,150.0000,160000
605,زين,d,20090830,1520.0000,1540.0000,1500.0000,1520.0000,22980000
605,زين,d,20090831,1520.0000,1540.0000,1520.0000,1520.0000,16905000
605,زين,d,20090901,1500.0000,1500.0000,1460.0000,1460.0000,14430000
605,زين,d,20090902,1460.0000,1480.0000,1420.0000,1480.0000,19130000
605,زين,d,20090903,1460.0000,1500.0000,1460.0000,1480.0000,9220000
606,صفاة طاقة,d,20090830,100.0000,100.0000,96.0000,96.0000,4980000
606,صفاة طاقة,d,20090831,95.0000,95.0000,94.0000,94.0000,580000
606,صفاة طاقة,d,20090901,94.0000,95.0000,93.0000,93.0000,4200000
606,صفاة طاقة,d,20090902,93.0000,93.0000,90.0000,90.0000,4160000
606,صفاة طاقة,d,20090903,90.0000,90.0000,87.0000,89.0000,1280000
607,تعليمية,d,20090830,118.0000,118.0000,118.0000,118.0000,120000
607,تعليمية,d,20090902,118.0000,118.0000,118.0000,118.0000,1900000
607,تعليمية,d,20090903,118.0000,118.0000,118.0000,118.0000,160000
608,بترولية,d,20090830,445.0000,445.0000,440.0000,440.0000,160000
608,بترولية,d,20090831,440.0000,440.0000,440.0000,440.0000,200000
608,بترولية,d,20090901,445.0000,445.0000,445.0000,445.0000,40000
608,بترولية,d,20090902,445.0000,445.0000,445.0000,445.0000,100000
609,تنظيف,d,20090830,144.0000,144.0000,144.0000,144.0000,20000
609,تنظيف,d,20090831,140.0000,140.0000,140.0000,140.0000,40000
609,تنظيف,d,20090901,140.0000,140.0000,138.0000,138.0000,80000
609,تنظيف,d,20090902,136.0000,136.0000,136.0000,136.0000,20000
609,تنظيف,d,20090903,138.0000,140.0000,138.0000,140.0000,40000
610,م سلطان,d,20090830,260.0000,260.0000,255.0000,255.0000,350000
610,م سلطان,d,20090831,260.0000,260.0000,255.0000,260.0000,50000
610,م سلطان,d,20090901,255.0000,260.0000,255.0000,255.0000,80000
610,م سلطان,d,20090902,255.0000,255.0000,250.0000,250.0000,250000
610,م سلطان,d,20090903,248.0000,250.0000,246.0000,250.0000,160000
611,عربي قابضة,d,20090830,85.0000,85.0000,85.0000,85.0000,280000
611,عربي قابضة,d,20090901,89.0000,90.0000,89.0000,90.0000,80000
613,اتصالات,d,20090830,1580.0000,1600.0000,1580.0000,1600.0000,447500
613,اتصالات,d,20090831,1600.0000,1600.0000,1580.0000,1580.0000,662500
613,اتصالات,d,20090901,1580.0000,1580.0000,1560.0000,1580.0000,35000
613,اتصالات,d,20090902,1580.0000,1580.0000,1540.0000,1540.0000,95000
613,اتصالات,d,20090903,1520.0000,1580.0000,1520.0000,1560.0000,165000
614,الرابطة,d,20090830,152.0000,156.0000,152.0000,152.0000,900000
614,الرابطة,d,20090831,152.0000,152.0000,152.0000,152.0000,340000
614,الرابطة,d,20090901,150.0000,152.0000,150.0000,152.0000,560000
614,الرابطة,d,20090902,150.0000,150.0000,150.0000,150.0000,220000
614,الرابطة,d,20090903,150.0000,150.0000,146.0000,148.0000,600000
616,الأنظمة,d,20090831,285.0000,285.0000,285.0000,285.0000,10000
616,الأنظمة,d,20090901,275.0000,275.0000,265.0000,265.0000,70000
616,الأنظمة,d,20090902,265.0000,265.0000,260.0000,265.0000,80000
617,نابيسكو,d,20090830,280.0000,295.0000,280.0000,295.0000,1270000
617,نابيسكو,d,20090831,310.0000,310.0000,305.0000,305.0000,980000
617,نابيسكو,d,20090901,300.0000,300.0000,285.0000,285.0000,200000
617,نابيسكو,d,20090902,280.0000,300.0000,265.0000,300.0000,150000
617,نابيسكو,d,20090903,285.0000,285.0000,285.0000,285.0000,30000
618,المعامل,d,20090901,260.0000,260.0000,260.0000,260.0000,10000
621,هيتس تلكوم,d,20090830,134.0000,138.0000,134.0000,136.0000,17440000
621,هيتس تلكوم,d,20090831,134.0000,136.0000,132.0000,132.0000,2880000
621,هيتس تلكوم,d,20090901,132.0000,134.0000,130.0000,134.0000,10200000
621,هيتس تلكوم,d,20090902,134.0000,136.0000,132.0000,132.0000,17820000
621,هيتس تلكوم,d,20090903,134.0000,134.0000,130.0000,132.0000,21940000
622,الصفوة,d,20090830,69.0000,69.0000,66.0000,67.0000,3840000
622,الصفوة,d,20090831,67.0000,67.0000,65.0000,66.0000,4320000
622,الصفوة,d,20090901,66.0000,66.0000,65.0000,66.0000,1880000
622,الصفوة,d,20090902,66.0000,66.0000,64.0000,64.0000,3120000
622,الصفوة,d,20090903,64.0000,64.0000,61.0000,63.0000,6000000
624,التخصيص,d,20090830,106.0000,108.0000,106.0000,108.0000,2340000
624,التخصيص,d,20090831,106.0000,106.0000,104.0000,104.0000,460000
624,التخصيص,d,20090901,104.0000,104.0000,104.0000,104.0000,1220000
624,التخصيص,d,20090902,104.0000,104.0000,102.0000,102.0000,340000
624,التخصيص,d,20090903,102.0000,104.0000,100.0000,100.0000,900000
627,عارف طاقة,d,20090830,255.0000,275.0000,250.0000,275.0000,1240000
627,عارف طاقة,d,20090831,260.0000,260.0000,260.0000,260.0000,220000
627,عارف طاقة,d,20090901,255.0000,255.0000,250.0000,250.0000,270000
628,صفوان,d,20090831,232.0000,232.0000,232.0000,232.0000,100000
628,صفوان,d,20090901,224.0000,232.0000,224.0000,232.0000,40000
628,صفوان,d,20090902,232.0000,242.0000,232.0000,242.0000,40000
628,صفوان,d,20090903,242.0000,255.0000,240.0000,240.0000,120000
629,بتروجلف,d,20090830,81.0000,81.0000,79.0000,79.0000,320000
629,بتروجلف,d,20090831,78.0000,78.0000,75.0000,77.0000,200000
629,بتروجلف,d,20090901,77.0000,80.0000,77.0000,80.0000,1000000
629,بتروجلف,d,20090902,79.0000,79.0000,79.0000,79.0000,80000
629,بتروجلف,d,20090903,79.0000,79.0000,77.0000,77.0000,400000
630,امتيازات,d,20090830,54.0000,55.0000,54.0000,54.0000,160000
630,امتيازات,d,20090831,54.0000,59.0000,54.0000,56.0000,760000
630,امتيازات,d,20090901,54.0000,56.0000,54.0000,54.0000,240000
630,امتيازات,d,20090902,53.0000,54.0000,53.0000,54.0000,160000
632,ميادين,d,20090830,54.0000,54.0000,53.0000,53.0000,1280000
632,ميادين,d,20090831,53.0000,53.0000,53.0000,53.0000,1000000
632,ميادين,d,20090901,52.0000,53.0000,52.0000,52.0000,2440000
632,ميادين,d,20090902,52.0000,52.0000,51.0000,52.0000,600000
632,ميادين,d,20090903,52.0000,52.0000,50.0000,51.0000,1440000
634,ايفا فنادق,d,20090830,760.0000,780.0000,760.0000,780.0000,110000
634,ايفا فنادق,d,20090831,780.0000,780.0000,760.0000,760.0000,135000
634,ايفا فنادق,d,20090901,750.0000,790.0000,750.0000,790.0000,25000
634,ايفا فنادق,d,20090902,780.0000,780.0000,780.0000,780.0000,205000
634,ايفا فنادق,d,20090903,750.0000,780.0000,750.0000,780.0000,10000
635,المشتركة,d,20090830,1300.0000,1340.0000,1300.0000,1340.0000,52500
635,المشتركة,d,20090831,1320.0000,1320.0000,1320.0000,1320.0000,25000
635,المشتركة,d,20090901,1300.0000,1320.0000,1300.0000,1320.0000,35000
635,المشتركة,d,20090902,1280.0000,1300.0000,1240.0000,1300.0000,92500
635,المشتركة,d,20090903,1280.0000,1320.0000,1280.0000,1320.0000,22500
636,جيران ق,d,20090903,150.0000,150.0000,150.0000,150.0000,20000
637,النخيل,d,20090830,160.0000,164.0000,160.0000,164.0000,420000
637,النخيل,d,20090831,166.0000,172.0000,164.0000,168.0000,880000
637,النخيل,d,20090901,158.0000,164.0000,158.0000,158.0000,420000
637,النخيل,d,20090902,150.0000,166.0000,150.0000,166.0000,160000
637,النخيل,d,20090903,160.0000,160.0000,156.0000,156.0000,300000
638,صافتك,d,20090830,70.0000,71.0000,68.0000,68.0000,3440000
638,صافتك,d,20090831,67.0000,68.0000,67.0000,67.0000,920000
638,صافتك,d,20090901,67.0000,67.0000,67.0000,67.0000,800000
638,صافتك,d,20090902,65.0000,66.0000,64.0000,65.0000,2160000
638,صافتك,d,20090903,65.0000,65.0000,62.0000,64.0000,2640000
641,أبراج,d,20090830,55.0000,57.0000,55.0000,55.0000,440000
641,أبراج,d,20090831,55.0000,56.0000,54.0000,54.0000,520000
641,أبراج,d,20090901,55.0000,55.0000,54.0000,54.0000,800000
641,أبراج,d,20090902,54.0000,54.0000,54.0000,54.0000,40000
641,أبراج,d,20090903,53.0000,53.0000,51.0000,52.0000,1080000
642,ألافكو,d,20090830,212.0000,212.0000,208.0000,212.0000,380000
642,ألافكو,d,20090831,210.0000,212.0000,208.0000,212.0000,1280000
642,ألافكو,d,20090901,208.0000,208.0000,208.0000,208.0000,20000
642,ألافكو,d,20090902,208.0000,208.0000,204.0000,208.0000,660000
642,ألافكو,d,20090903,206.0000,206.0000,202.0000,206.0000,420000
644,مشاعر,d,20090830,246.0000,248.0000,246.0000,246.0000,180000
644,مشاعر,d,20090831,246.0000,246.0000,246.0000,246.0000,180000
644,مشاعر,d,20090901,246.0000,248.0000,246.0000,248.0000,440000
644,مشاعر,d,20090902,248.0000,248.0000,246.0000,248.0000,360000
644,مشاعر,d,20090903,246.0000,246.0000,244.0000,244.0000,560000
645,أولى وقود,d,20090830,340.0000,340.0000,340.0000,340.0000,130000
645,أولى وقود,d,20090831,335.0000,335.0000,325.0000,325.0000,50000
645,أولى وقود,d,20090901,325.0000,330.0000,325.0000,330.0000,50000
645,أولى وقود,d,20090903,325.0000,325.0000,325.0000,325.0000,10000
647,المستقبل,d,20090830,345.0000,345.0000,345.0000,345.0000,10000
647,المستقبل,d,20090901,345.0000,345.0000,345.0000,345.0000,10000
649,حيات كوم,d,20090830,385.0000,390.0000,380.0000,380.0000,1770000
649,حيات كوم,d,20090831,380.0000,385.0000,375.0000,380.0000,990000
649,حيات كوم,d,20090901,380.0000,385.0000,375.0000,375.0000,2010000
649,حيات كوم,d,20090902,375.0000,380.0000,375.0000,380.0000,680000
649,حيات كوم,d,20090903,375.0000,380.0000,365.0000,370.0000,1040000
650,مبرد,d,20090830,89.0000,90.0000,89.0000,90.0000,200000
650,مبرد,d,20090902,87.0000,87.0000,86.0000,86.0000,80000
650,مبرد,d,20090903,85.0000,85.0000,85.0000,85.0000,80000
652,التقدم,d,20090830,570.0000,570.0000,570.0000,570.0000,5000
652,التقدم,d,20090831,520.0000,520.0000,520.0000,520.0000,20000
652,التقدم,d,20090901,570.0000,570.0000,510.0000,510.0000,20000
652,التقدم,d,20090902,550.0000,550.0000,550.0000,550.0000,5000
652,التقدم,d,20090903,510.0000,510.0000,510.0000,510.0000,10000
653,ياكو,d,20090831,176.0000,178.0000,176.0000,178.0000,100000
653,ياكو,d,20090901,176.0000,178.0000,176.0000,178.0000,140000
653,ياكو,d,20090902,174.0000,174.0000,172.0000,174.0000,1160000
653,ياكو,d,20090903,172.0000,172.0000,170.0000,172.0000,740000
654,الجزيرة,d,20090830,240.0000,240.0000,240.0000,240.0000,80000
654,الجزيرة,d,20090831,240.0000,242.0000,240.0000,242.0000,60000
654,الجزيرة,d,20090901,242.0000,242.0000,242.0000,242.0000,20000
654,الجزيرة,d,20090902,240.0000,240.0000,240.0000,240.0000,1300000
654,الجزيرة,d,20090903,240.0000,240.0000,240.0000,240.0000,40000
655,السور,d,20090830,290.0000,290.0000,290.0000,290.0000,40000
655,السور,d,20090901,285.0000,290.0000,285.0000,290.0000,40000
655,السور,d,20090903,285.0000,300.0000,285.0000,300.0000,50000
656,خطوط وطنية,d,20090830,128.0000,128.0000,126.0000,126.0000,1460000
656,خطوط وطنية,d,20090831,126.0000,128.0000,126.0000,126.0000,840000
656,خطوط وطنية,d,20090901,126.0000,126.0000,126.0000,126.0000,980000
656,خطوط وطنية,d,20090902,124.0000,124.0000,124.0000,124.0000,60000
656,خطوط وطنية,d,20090903,124.0000,124.0000,122.0000,124.0000,180000
701,مواشي,d,20090830,345.0000,355.0000,345.0000,355.0000,20000
701,مواشي,d,20090831,355.0000,355.0000,350.0000,350.0000,130000
701,مواشي,d,20090901,350.0000,375.0000,345.0000,375.0000,480000
701,مواشي,d,20090902,360.0000,375.0000,360.0000,375.0000,690000
701,مواشي,d,20090903,360.0000,365.0000,360.0000,365.0000,280000
702,دانة,d,20090830,138.0000,138.0000,134.0000,134.0000,1120000
702,دانة,d,20090831,134.0000,136.0000,134.0000,134.0000,320000
702,دانة,d,20090901,136.0000,136.0000,134.0000,136.0000,780000
702,دانة,d,20090902,134.0000,134.0000,134.0000,134.0000,300000
702,دانة,d,20090903,132.0000,132.0000,130.0000,132.0000,1100000
704,اغذية,d,20090830,1820.0000,1820.0000,1800.0000,1800.0000,65000
704,اغذية,d,20090831,1800.0000,1800.0000,1800.0000,1800.0000,90000
704,اغذية,d,20090901,1800.0000,1800.0000,1800.0000,1800.0000,100000
704,اغذية,d,20090902,1800.0000,1800.0000,1800.0000,1800.0000,62500
704,اغذية,d,20090903,1800.0000,1820.0000,1800.0000,1820.0000,80000
705,الغذائية,d,20090901,455.0000,455.0000,455.0000,455.0000,20000
706,كوت فود,d,20090902,330.0000,330.0000,330.0000,330.0000,10000
706,كوت فود,d,20090903,345.0000,345.0000,345.0000,345.0000,20000
804,شارقة ا,d,20090830,178.0000,178.0000,172.0000,176.0000,1420000
804,شارقة ا,d,20090831,174.0000,176.0000,174.0000,176.0000,120000
804,شارقة ا,d,20090901,174.0000,176.0000,174.0000,176.0000,760000
804,شارقة ا,d,20090902,174.0000,174.0000,172.0000,174.0000,1200000
804,شارقة ا,d,20090903,172.0000,174.0000,170.0000,172.0000,920000
805,اسمنت خليج,d,20090830,220.0000,220.0000,214.0000,216.0000,1340000
805,اسمنت خليج,d,20090831,212.0000,214.0000,212.0000,214.0000,660000
805,اسمنت خليج,d,20090901,212.0000,214.0000,212.0000,214.0000,1240000
805,اسمنت خليج,d,20090902,212.0000,212.0000,212.0000,212.0000,640000
805,اسمنت خليج,d,20090903,210.0000,212.0000,210.0000,212.0000,160000
806,قيوين ا,d,20090830,66.0000,67.0000,66.0000,66.0000,800000
806,قيوين ا,d,20090831,65.0000,67.0000,65.0000,66.0000,360000
806,قيوين ا,d,20090901,65.0000,65.0000,65.0000,65.0000,280000
806,قيوين ا,d,20090902,64.0000,64.0000,63.0000,64.0000,640000
806,قيوين ا,d,20090903,63.0000,63.0000,62.0000,63.0000,480000
807,فجيرة ا,d,20090830,226.0000,226.0000,226.0000,226.0000,100000
807,فجيرة ا,d,20090831,220.0000,222.0000,220.0000,220.0000,200000
807,فجيرة ا,d,20090902,218.0000,218.0000,214.0000,216.0000,940000
807,فجيرة ا,d,20090903,216.0000,218.0000,214.0000,218.0000,120000
808,اسمنت ابيض,d,20090830,79.0000,79.0000,79.0000,79.0000,200000
808,اسمنت ابيض,d,20090831,79.0000,79.0000,78.0000,78.0000,120000
808,اسمنت ابيض,d,20090901,78.0000,78.0000,78.0000,78.0000,200000
808,اسمنت ابيض,d,20090902,76.0000,78.0000,76.0000,78.0000,120000
808,اسمنت ابيض,d,20090903,77.0000,77.0000,77.0000,77.0000,480000
810,خليج متحد,d,20090830,330.0000,330.0000,330.0000,330.0000,20000
810,خليج متحد,d,20090831,330.0000,335.0000,330.0000,335.0000,50000
810,خليج متحد,d,20090901,335.0000,335.0000,335.0000,335.0000,100000
810,خليج متحد,d,20090902,340.0000,355.0000,340.0000,355.0000,1470000
810,خليج متحد,d,20090903,360.0000,380.0000,360.0000,375.0000,2330000
811,قابضة م ك,d,20090830,670.0000,680.0000,670.0000,680.0000,260000
811,قابضة م ك,d,20090831,680.0000,680.0000,660.0000,670.0000,480000
811,قابضة م ك,d,20090901,670.0000,670.0000,660.0000,660.0000,660000
811,قابضة م ك,d,20090902,650.0000,650.0000,630.0000,640.0000,400000
811,قابضة م ك,d,20090903,640.0000,650.0000,630.0000,640.0000,480000
813,تمويل خليج,d,20090830,190.0000,190.0000,186.0000,188.0000,4600000
813,تمويل خليج,d,20090831,184.0000,186.0000,180.0000,180.0000,5040000
813,تمويل خليج,d,20090901,178.0000,178.0000,174.0000,176.0000,11980000
813,تمويل خليج,d,20090902,174.0000,174.0000,170.0000,172.0000,11080000
813,تمويل خليج,d,20090903,170.0000,178.0000,170.0000,174.0000,20640000
817,إنوفست,d,20090830,202.0000,202.0000,202.0000,202.0000,280000
817,إنوفست,d,20090831,200.0000,200.0000,200.0000,200.0000,80000
817,إنوفست,d,20090901,200.0000,200.0000,200.0000,200.0000,140000
817,إنوفست,d,20090902,196.0000,196.0000,196.0000,196.0000,20000
817,إنوفست,d,20090903,196.0000,196.0000,196.0000,196.0000,20000
818,اهلي متحد,d,20090830,158.0000,158.0000,154.0000,156.0000,680000
818,اهلي متحد,d,20090831,152.0000,152.0000,152.0000,152.0000,20000
818,اهلي متحد,d,20090901,156.0000,156.0000,154.0000,156.0000,180000
818,اهلي متحد,d,20090903,156.0000,158.0000,154.0000,156.0000,280000
819,بنك ب ب ك,d,20090901,300.0000,300.0000,300.0000,300.0000,20000
820,الإثمار,d,20090830,63.0000,63.0000,62.0000,62.0000,240000
820,الإثمار,d,20090831,60.0000,62.0000,60.0000,62.0000,80000
820,الإثمار,d,20090901,62.0000,63.0000,62.0000,63.0000,200000
820,الإثمار,d,20090902,63.0000,63.0000,63.0000,63.0000,200000
820,الإثمار,d,20090903,61.0000,61.0000,61.0000,61.0000,120000
988,صناديق الإستثمار,d,20090830,0.0000,0.0000,0.0000,2764.1000,0
988,صناديق الإستثمار,d,20090831,0.0000,0.0000,0.0000,2764.1000,0
988,صناديق الإستثمار,d,20090901,0.0000,0.0000,0.0000,2764.1000,0
988,صناديق الإستثمار,d,20090902,0.0000,0.0000,0.0000,2764.1000,0
988,صناديق الإستثمار,d,20090903,0.0000,0.0000,0.0000,2764.1000,0
989,السـوق الـموازي,d,20090830,1253.7000,0.0000,1253.7000,1255.8000,40000
989,السـوق الـموازي,d,20090831,1255.8000,0.0000,1255.8000,1257.3000,80000
989,السـوق الـموازي,d,20090901,1257.3000,0.0000,1257.3000,1263.4000,190000
989,السـوق الـموازي,d,20090902,0.0000,0.0000,0.0000,1263.4000,20000
989,السـوق الـموازي,d,20090903,1263.4000,1263.4000,0.0000,1258.1000,50000
990,قطاع البنوك,d,20090830,8862.9000,8883.8000,8781.2000,8866.2000,9532500
990,قطاع البنوك,d,20090831,8846.7000,8846.7000,8761.1000,8839.7000,9977500
990,قطاع البنوك,d,20090901,8846.5000,8866.0000,8792.3000,8877.1000,12345000
990,قطاع البنوك,d,20090902,8869.9000,8883.6000,8748.6000,8797.9000,26300000
990,قطاع البنوك,d,20090903,8786.9000,8810.2000,8729.6000,8894.3000,20567500
991,قطاع الإسثمار,d,20090830,6859.1000,6870.8000,6734.6000,6755.5000,289665000
991,قطاع الإسثمار,d,20090831,6739.2000,6755.5000,6677.3000,6684.6000,196460000
991,قطاع الإسثمار,d,20090901,6633.5000,6687.3000,6599.3000,6687.3000,174605000
991,قطاع الإسثمار,d,20090902,6664.6000,6664.6000,6551.2000,6606.3000,122520000
991,قطاع الإسثمار,d,20090903,6589.8000,6594.3000,6517.0000,6543.3000,100850000
992,قطاع التأمين,d,20090830,2817.1000,2821.5000,2797.6000,2828.0000,870000
992,قطاع التأمين,d,20090831,0.0000,2828.0000,2823.6000,2828.0000,1080000
992,قطاع التأمين,d,20090901,2828.0000,2828.0000,0.0000,2823.6000,400000
992,قطاع التأمين,d,20090902,2823.6000,2823.6000,0.0000,2788.9000,1050000
992,قطاع التأمين,d,20090903,2788.9000,2788.9000,0.0000,2767.1000,640000
993,قطاع العقار,d,20090830,3088.9000,3096.4000,3081.8000,3101.7000,41190000
993,قطاع العقار,d,20090831,3096.2000,3099.7000,3065.5000,3078.0000,33270000
993,قطاع العقار,d,20090901,3074.6000,3089.4000,3066.0000,3072.2000,121010000
993,قطاع العقار,d,20090902,3068.2000,3070.1000,3031.7000,3051.4000,70890000
993,قطاع العقار,d,20090903,3047.2000,3055.2000,3027.5000,3054.3000,120700000
994,قطاع الصناعه,d,20090830,6403.1000,6418.4000,6331.3000,6335.5000,37885000
994,قطاع الصناعه,d,20090831,6335.5000,6359.6000,6292.4000,6388.3000,21745000
994,قطاع الصناعه,d,20090901,6352.5000,6352.5000,6264.1000,6344.6000,8665000
994,قطاع الصناعه,d,20090902,6331.6000,6331.9000,6223.3000,6243.8000,15157500
994,قطاع الصناعه,d,20090903,6240.2000,6242.7000,6175.1000,6187.2000,13622500
995,قطاع الخدمات,d,20090830,16327.0000,16411.3000,16254.8000,16467.4000,68280000
995,قطاع الخدمات,d,20090831,16468.7000,16468.7000,16273.4000,16291.3000,42297500
995,قطاع الخدمات,d,20090901,16245.4000,16251.3000,16158.1000,16159.1000,44917500
995,قطاع الخدمات,d,20090902,16149.1000,16161.8000,16044.9000,16146.0000,62710000
995,قطاع الخدمات,d,20090903,16101.3000,16139.7000,15996.0000,16043.0000,51545000
996,قطاع الأغذيه,d,20090830,5037.9000,5037.9000,4968.9000,4995.4000,1205000
996,قطاع الأغذيه,d,20090831,4995.4000,5005.1000,4995.4000,4982.2000,540000
996,قطاع الأغذيه,d,20090901,4982.2000,5005.1000,4978.6000,5049.1000,1380000
996,قطاع الأغذيه,d,20090902,5009.3000,5009.3000,4990.7000,5030.5000,1062500
996,قطاع الأغذيه,d,20090903,5020.8000,5020.8000,4981.0000,5026.2000,1480000
997,قطاع غير الكويتي,d,20090830,8439.5000,8484.2000,8421.3000,8438.2000,9940000
997,قطاع غير الكويتي,d,20090831,8438.2000,8440.2000,8379.2000,8387.0000,7210000
997,قطاع غير الكويتي,d,20090901,8383.3000,8390.9000,8197.5000,8205.8000,15760000
997,قطاع غير الكويتي,d,20090902,8198.5000,8215.2000,8120.9000,8193.5000,16710000
997,قطاع غير الكويتي,d,20090903,8185.0000,8281.4000,8166.4000,8253.1000,26030000
998,مؤشر السوق,d,20090830,7972.2000,7991.0000,7918.4000,7957.9000,458567500
998,مؤشر السوق,d,20090831,7951.8000,7958.6000,7889.8000,7914.3000,312580000
998,مؤشر السوق,d,20090901,7889.0000,7889.0000,7859.0000,7873.7000,379082500
998,مؤشر السوق,d,20090902,7859.9000,7862.9000,7778.1000,7816.9000,316400000
998,مؤشر السوق,d,20090903,7803.1000,7808.9000,7760.6000,7788.2000,335435000
999,المؤشر الوزني,d,20090830,469.2500,471.0800,465.2800,469.2800,458567500
999,المؤشر الوزني,d,20090831,468.2200,468.3000,464.2400,466.3300,312580000
999,المؤشر الوزني,d,20090901,464.0800,464.0800,460.0700,460.8000,379082500
999,المؤشر الوزني,d,20090902,459.6200,459.8700,451.8700,458.6500,316400000
999,المؤشر الوزني,d,20090903,456.5400,459.0700,453.9600,458.2800,335435000