نبي القاع نجوبي جم عن 2002 تقريبا
Date Open High Low Close Volume
01-01-2002 66.5735 68.7560 66.5735 68.7560 1979172.0000
02-01-2002 67.6647 68.7560 67.6647 68.7560 146606.0000
06-01-2002 67.6647 68.7560 66.5735 66.5735 2858804.0000
07-01-2002 67.6647 67.6647 67.6647 67.6647 513119.0000
08-01-2002 66.5735 66.5735 66.5735 66.5735 3152014.0000
09-01-2002 67.6647 70.9385 67.6647 69.8472 7366918.0000
12-01-2002 69.8472 70.9385 68.7560 69.8472 3408574.0000
13-01-2002 68.7560 69.8472 68.7560 69.8472 1466053.0000
14-01-2002 69.8472 73.1216 69.8472 72.0304 20268182.0000
19-01-2002 72.0304 72.0304 70.9385 72.0304 1905869.0000
20-01-2002 70.9385 70.9385 69.8472 70.9385 1539356.0000
21-01-2002 70.9385 74.2128 69.8472 74.2128 10518931.0000
22-01-2002 74.2128 76.3953 74.2128 75.3041 11948333.0000
23-01-2002 75.3041 77.4872 75.3041 77.4872 12644709.0000
26-01-2002 76.3953 77.4872 75.3041 76.3953 3628481.0000
27-01-2002 75.3041 75.3041 73.1216 74.2128 4691370.0000
28-01-2002 74.2128 74.2128 74.2128 74.2128 1942521.0000
29-01-2002 74.2128 74.2128 73.1216 74.2128 733026.0000
30-01-2002 73.1216 74.2128 73.1216 74.2128 1649309.0000
02-02-2002 72.0304 74.2128 72.0304 74.2128 1026237.0000
03-02-2002 73.1216 74.2128 73.1216 74.2128 109954.0000
04-02-2002 74.2128 74.2128 73.1216 73.1216 1869218.0000
05-02-2002 72.0304 73.1216 72.0304 73.1216 73303.0000
06-02-2002 72.0304 72.0304 70.9385 72.0304 769679.0000
09-02-2002 70.9385 70.9385 70.9385 70.9385 952935.0000
10-02-2002 70.9385 70.9385 68.7560 69.8472 3591831.0000
11-02-2002 69.8472 70.9385 69.8472 70.9385 6780497.0000
12-02-2002 70.9385 70.9385 69.8472 69.8472 1319448.0000
13-02-2002 69.8472 70.9385 69.8472 70.9385 7000404.0000
16-02-2002 70.9385 72.0304 70.9385 72.0304 1136192.0000
17-02-2002 72.0304 73.1216 72.0304 73.1216 3445225.0000
18-02-2002 73.1216 75.3041 73.1216 74.2128 7953340.0000
19-02-2002 74.2128 74.2128 73.1216 73.1216 3078711.0000
20-02-2002 73.1216 73.1216 73.1216 73.1216 366513.0000
02-03-2002 73.1216 74.2128 72.0304 74.2128 1942521.0000
03-03-2002 73.1216 73.1216 73.1216 73.1216 1869218.0000
04-03-2002 72.0304 72.0304 72.0304 72.0304 1026237.0000
05-03-2002 72.0304 73.1216 72.0304 73.1216 2565594.0000
06-03-2002 72.0304 72.0304 72.0304 72.0304 733026.0000
09-03-2002 73.1216 73.1216 73.1216 73.1216 879632.0000
10-03-2002 73.1216 73.1216 72.0304 73.1216 2309034.0000
11-03-2002 72.0304 72.0304 72.0304 72.0304 1576008.0000
12-03-2002 70.9385 70.9385 70.9385 70.9385 1246146.0000
13-03-2002 70.9385 72.0304 69.8472 72.0304 403164.0000
17-03-2002 72.0304 73.1216 72.0304 73.1216 5827562.0000
18-03-2002 73.1216 76.3953 73.1216 76.3953 19535158.0000
19-03-2002 76.3953 79.6697 76.3953 77.4872 14037459.0000
20-03-2002 77.4872 77.4872 76.3953 77.4872 2309034.0000
23-03-2002 77.4872 77.4872 77.4872 77.4872 4031647.0000
24-03-2002 77.4872 78.5785 75.3041 75.3041 9602648.0000
25-03-2002 74.2128 77.4872 74.2128 77.4872 18802132.0000
26-03-2002 76.3953 77.4872 76.3953 76.3953 4471463.0000
27-03-2002 76.3953 76.3953 74.2128 75.3041 7770083.0000
30-03-2002 74.2128 75.3041 74.2128 75.3041 2895455.0000
31-03-2002 74.2128 74.2128 73.1216 74.2128 15796723.0000
08-09-2002 68.7560 68.7560 68.7560 68.7560 36651.0000
09-09-2002 63.2992 63.2992 63.2992 63.2992 256560.0000
10-09-2002 57.8424 60.0251 57.8424 57.8424 14440622.0000
11-09-2002 56.7510 56.7510 55.6597 56.7510 3188666.0000
14-09-2002 56.7510 62.2078 56.7510 61.1165 18985388.0000
15-09-2002 62.2078 62.2078 60.0251 61.1165 11801727.0000
16-09-2002 58.9337 58.9337 58.9337 58.9337 1209493.0000
17-09-2002 61.1165 63.2992 61.1165 63.2992 37201100.0000
18-09-2002 63.2992 64.3906 62.2078 64.3906 10995399.0000
21-09-2002 64.3906 64.3906 63.2992 63.2992 15686768.0000
22-09-2002 64.3906 64.3906 63.2992 64.3906 2895455.0000
23-09-2002 63.2992 64.3906 63.2992 63.2992 1979172.0000
24-09-2002 63.2992 64.3906 63.2992 64.3906 3994996.0000
25-09-2002 63.2992 63.2992 62.2078 63.2992 1612659.0000
28-09-2002 57.8424 62.2078 57.8424 62.2078 5094536.0000
29-09-2002 62.2078 62.2078 61.1165 61.1165 6413983.0000
30-09-2002 58.9337 61.1165 58.9337 61.1165 769679.0000
01-10-2002 58.9337 58.9337 56.7510 56.7510 2235731.0000
02-10-2002 57.8424 60.0251 57.8424 58.9337 4178252.0000
05-10-2002 57.8424 60.0251 57.8424 58.9337 4178252.0000
06-10-2002 57.8424 58.9337 57.8424 58.9337 366513.0000
07-10-2002 58.9337 61.1165 58.9337 61.1165 1905869.0000
08-10-2002 58.9337 62.2078 58.9337 61.1165 3371923.0000
09-10-2002 61.1165 62.2078 61.1165 62.2078 2675548.0000
12-10-2002 62.2078 63.2992 62.2078 63.2992 9456043.0000
13-10-2002 62.2078 63.2992 62.2078 63.2992 1832566.0000
14-10-2002 62.2078 65.4816 62.2078 65.4816 20158232.0000
15-10-2002 64.3906 64.3906 63.2992 63.2992 7183661.0000
16-10-2002 64.3906 65.4816 63.2992 63.2992 4508113.0000
19-10-2002 64.3906 68.7560 64.3906 68.7560 44677968.0000
20-10-2002 69.8472 70.9385 67.6647 67.6647 11728426.0000
21-10-2002 68.7560 69.8472 68.7560 68.7560 18032452.0000
22-10-2002 68.7560 68.7560 66.5735 67.6647 9565998.0000
23-10-2002 67.6647 72.0304 67.6647 72.0304 24702998.0000
26-10-2002 73.1216 74.2128 70.9385 74.2128 33865828.0000
27-10-2002 74.2128 74.2128 73.1216 73.1216 6487285.0000
28-10-2002 72.0304 72.0304 72.0304 72.0304 2015822.0000
29-10-2002 74.2128 75.3041 73.1216 74.2128 12644709.0000
30-10-2002 74.2128 75.3041 73.1216 73.1216 7513523.0000
02-11-2002 74.2128 76.3953 74.2128 75.3041 14477275.0000
03-11-2002 75.3041 75.3041 73.1216 73.1216 11251957.0000
04-11-2002 73.1216 73.1216 73.1216 73.1216 7733431.0000
05-11-2002 73.1216 73.1216 72.0304 72.0304 3921693.0000
06-11-2002 72.0304 72.0304 72.0304 72.0304 1209493.0000
09-11-2002 74.2128 74.2128 74.2128 74.2128 9162833.0000
10-11-2002 74.2128 75.3041 74.2128 74.2128 7330267.0000
11-11-2002 75.3041 77.4872 75.3041 77.4872 22907080.0000
12-11-2002 78.5785 80.7609 77.4872 79.6697 46290628.0000
13-11-2002 78.5785 81.8522 78.5785 81.8522 17629290.0000
16-11-2002 85.1266 87.3090 85.1266 87.3090 47939936.0000
17-11-2002 88.4009 89.4922 85.1266 85.1266 34708808.0000
18-11-2002 85.1266 85.1266 82.9441 84.0353 18618876.0000
19-11-2002 84.0353 86.2178 84.0353 86.2178 10042464.0000
20-11-2002 85.1266 85.1266 82.9441 82.9441 16566401.0000
23-11-2002 82.9441 85.1266 82.9441 82.9441 11251957.0000
25-11-2002 82.9441 86.2178 82.9441 84.0353 26095746.0000
26-11-2002 85.1266 87.3090 84.0353 87.3090 36834584.0000
27-11-2002 84.0353 85.1266 81.8522 81.8522 26279004.0000
30-11-2002 78.5785 78.5785 76.3953 76.3953 6780497.0000
01-12-2002 75.3041 78.5785 72.0304 77.4872 16163236.0000
02-12-2002 77.4872 77.4872 77.4872 77.4872 3261968.0000
03-12-2002 78.5785 80.7609 77.4872 77.4872 9712602.0000
04-12-2002 76.3953 78.5785 76.3953 77.4872 5680956.0000
09-12-2002 76.3953 76.3953 76.3953 76.3953 4104949.0000
10-12-2002 76.3953 76.3953 75.3041 75.3041 2089125.0000
11-12-2002 75.3041 76.3953 75.3041 76.3953 3665133.0000
14-12-2002 77.4872 81.8522 76.3953 81.8522 12204893.0000
15-12-2002 80.7609 80.7609 77.4872 78.5785 20268182.0000
16-12-2002 78.5785 80.7609 78.5785 80.7609 12937919.0000
17-12-2002 80.7609 80.7609 79.6697 79.6697 4947929.0000
18-12-2002 79.6697 79.6697 79.6697 79.6697 3445225.0000
21-12-2002 79.6697 79.6697 76.3953 76.3953 7110358.0000
22-12-2002 76.3953 76.3953 72.0304 73.1216 10005813.0000
23-12-2002 73.1216 73.1216 70.9385 72.0304 2822152.0000
24-12-2002 70.9385 74.2128 70.9385 74.2128 2309034.0000
25-12-2002 75.3041 75.3041 74.2128 74.2128 1832566.0000
28-12-2002 74.2128 74.2128 73.1216 73.1216 4251554.0000
29-12-2002 73.1216 74.2128 73.1216 73.1216 2345685.0000
30-12-2002 73.1216 73.1216 73.1216 73.1216 1026237.0000
31-12-2002 73.1216 75.3041 73.1216 74.2128 7220311.0000
