بيانات تاريخي للسهم مخازن من 10/26/2004 الى 24/4/2005
الشركة التاريخ آخر الأعلى الأدنى الكمية الصفقات القيمة
مخازن 26-10-2004 2,740 2,740 2,680 1,033,000 129 2,796,820
مخازن 27-10-2004 2,820 2,820 2,760 2,599,000 269 7,237,600
مخازن 30-10-2004 2,920 2,920 2,840 948,000 133 2,752,240
مخازن 31-10-2004 2,900 2,980 2,880 1,596,000 263 4,671,660
مخازن 01-11-2004 2,900 2,940 2,880 717,000 86 2,080,160
مخازن 02-11-2004 2,900 2,920 2,880 695,000 112 2,015,660
مخازن 03-11-2004 3,000 3,000 2,940 2,541,000 287 7,577,240
مخازن 06-11-2004 3,100 3,100 3,080 1,549,000 146 4,787,920
مخازن 07-11-2004 3,200 3,200 3,180 3,630,000 372 11,603,760
مخازن 08-11-2004 3,160 3,200 3,120 2,271,000 327 7,164,900
مخازن 09-11-2004 3,260 3,260 3,140 2,141,000 282 6,888,180
مخازن 10-11-2004 3,220 3,260 3,180 1,449,000 237 4,649,220
مخازن 13-11-2004 3,220 3,260 3,180 1,449,000 237 4,649,220
مخازن 14-11-2004 3,220 3,260 3,180 1,449,000 237 4,649,220
مخازن 15-11-2004 3,220 3,260 3,180 1,449,000 237 4,649,220
مخازن 16-11-2004 3,300 3,320 3,240 1,059,000 205 3,501,460
مخازن 17-11-2004 3,260 3,320 3,240 742,000 162 2,431,740
مخازن 20-11-2004 3,180 3,300 3,180 1,843,000 221 6,000,840
مخازن 21-11-2004 3,080 3,160 3,080 1,677,000 295 5,180,600
مخازن 22-11-2004 2,980 3,080 2,980 673,000 134 2,017,660
مخازن 23-11-2004 2,960 3,000 2,880 2,808,000 433 8,214,960
مخازن 24-11-2004 3,060 3,060 2,980 1,308,000 258 3,946,660
مخازن 27-11-2004 3,100 3,120 3,020 3,130,000 378 9,572,040
مخازن 28-11-2004 3,000 3,080 3,000 1,605,000 199 4,857,320
مخازن 29-11-2004 2,980 3,040 2,940 3,602,000 351 10,770,480
مخازن 30-11-2004 2,900 3,020 2,900 2,482,000 319 7,338,000
مخازن 01-12-2004 2,880 2,940 2,840 3,179,000 321 9,142,140
مخازن 04-12-2004 2,980 2,980 2,980 828,000 59 2,467,440
مخازن 05-12-2004 3,000 3,080 3,000 2,967,000 295 9,094,760
مخازن 06-12-2004 2,980 3,020 2,980 714,000 151 2,144,000
مخازن 07-12-2004 2,980 3,020 2,980 1,018,000 138 3,046,720
مخازن 08-12-2004 2,940 3,000 2,900 1,768,000 217 5,193,900
مخازن 11-12-2004 2,840 2,920 2,840 1,991,000 235 5,684,340
مخازن 12-12-2004 2,760 2,840 2,740 5,024,000 510 13,957,860
مخازن 13-12-2004 2,720 2,780 2,680 8,276,000 413 22,420,000
مخازن 14-12-2004 2,820 2,820 2,740 3,109,000 239 8,671,480
مخازن 15-12-2004 2,840 2,860 2,820 2,557,000 211 7,238,760
مخازن 18-12-2004 2,780 2,860 2,760 1,899,000 195 5,327,260
مخازن 19-12-2004 2,740 2,780 2,720 1,000,000 121 2,735,320
مخازن 20-12-2004
مخازن 21-12-2004 2,840 2,840 2,840 594,000 46 1,686,960
مخازن 22-12-2004 2,920 2,940 2,860 3,848,000 426 11,122,020
مخازن 25-12-2004 2,880 2,940 2,820 1,167,000 180 3,351,960
مخازن 26-12-2004 2,800 2,880 2,780 849,000 117 2,404,080
مخازن 27-12-2004 2,760 2,800 2,740 729,000 89 2,011,500
مخازن 28-12-2004 2,740 2,740 2,680 2,505,000 283 6,801,860
مخازن 29-12-2004 2,760 2,780 2,700 2,469,000 232 6,772,080
مخازن 01-01-2005 2,760 2,780 2,700 2,469,000 232 6,772,080
مخازن 02-01-2005 2,800 2,840 2,760 1,016,000 176 2,847,920
مخازن 03-01-2005 2,840 2,880 2,820 2,282,000 248 6,502,180
مخازن 04-01-2005 2,800 2,860 2,780 1,060,000 131 2,986,140
مخازن 05-01-2005 2,860 2,860 2,780 1,608,000 199 4,520,360
مخازن 08-01-2005 2,880 2,880 2,800 739,000 106 2,094,700
مخازن 09-01-2005
مخازن 10-01-2005 2,820 2,840 2,780 1,047,000 144 2,951,280
مخازن 11-01-2005 2,820 2,820 2,780 793,000 160 2,223,260
مخازن 12-01-2005 2,780 2,820 2,760 893,000 124 2,489,520
مخازن 15-01-2005 2,860 2,860 2,820 1,012,000 166 2,867,960
مخازن 16-01-2005 2,800 2,840 2,780 681,000 104 1,912,260
مخازن 17-01-2005 2,820 2,820 2,800 446,000 59 1,248,960
مخازن 18-01-2005 2,820 2,820 2,780 541,000 80 1,515,280
مخازن 19-01-2005 2,820 2,820 2,780 541,000 80 1,515,280
مخازن 22-01-2005 2,820 2,820 2,780 541,000 80 1,515,280
مخازن 23-01-2005 2,820 2,820 2,780 541,000 80 1,515,280
مخازن 24-01-2005 2,840 2,860 2,820 1,320,000 138 3,746,940
مخازن 25-01-2005 2,920 2,920 2,860 1,908,000 275 5,527,000
مخازن 26-01-2005 3,000 3,020 2,920 2,307,000 280 6,848,980
مخازن 29-01-2005 3,000 3,020 2,980 1,199,000 173 3,606,680
مخازن 30-01-2005 3,100 3,100 3,000 2,257,000 391 6,898,060
مخازن 31-01-2005 3,120 3,140 3,080 1,764,000 211 5,498,300
مخازن 01-02-2005 3,200 3,200 3,080 2,809,000 367 8,825,700
مخازن 02-02-2005 3,300 3,300 3,220 2,918,000 389 9,564,660
مخازن 05-02-2005 3,400 3,400 3,340 1,621,000 184 5,485,720
مخازن 06-02-2005 3,440 3,500 3,400 2,788,000 474 9,632,700
مخازن 07-02-2005 3,380 3,440 3,340 3,474,000 463 11,772,380
مخازن 08-02-2005 3,300 3,360 3,300 2,166,000 319 7,192,540
مخازن 09-02-2005 3,320 3,320 3,220 2,377,000 350 7,765,900
مخازن 12-02-2005 3,320 3,320 3,220 2,377,000 350 7,765,900
مخازن 13-02-2005 3,380 3,420 3,360 1,605,000 274 5,431,920
مخازن 14-02-2005 3,420 3,440 3,380 1,263,000 207 4,304,420
مخازن 15-02-2005 3,420 3,460 3,400 1,876,000 204 6,449,100
مخازن 16-02-2005 3,400 3,420 3,380 1,219,000 154 4,138,920
مخازن 19-02-2005 3,500 3,500 3,500 7,000 5 24,500
مخازن 20-02-2005 3,600 3,600 3,600 11,000 2 39,600
مخازن 21-02-2005 3,700 3,700 3,700 396,000 27 1,465,200
مخازن 22-02-2005 3,800 3,800 3,800 1,235,000 93 4,693,000
مخازن 23-02-2005 3,900 3,900 3,900 3,137,000 217 12,234,300
مخازن 26-02-2005 3,900 3,900 3,900 3,137,000 217 12,234,300
مخازن 27-02-2005 3,900 3,900 3,900 3,137,000 217 12,234,300
مخازن 28-02-2005 4,000 4,000 4,000 23,000 7 92,000
مخازن 01-03-2005 4,100 4,100 4,100 799,000 49 3,275,900
مخازن 02-03-2005 4,200 4,200 4,200 401,000 26 1,684,200
مخازن 05-03-2005 4,300 4,300 4,300 494,000 26 2,124,200
مخازن 06-03-2005 4,360 4,400 4,220 7,327,000 769 32,031,100
مخازن 07-03-2005 4,460 4,460 4,420 2,629,000 303 11,709,240
مخازن 08-03-2005 4,560 4,560 4,500 1,494,000 217 6,798,680
مخازن 09-03-2005 4,660 4,660 4,660 362,000 24 1,686,920
مخازن 12-03-2005 4,760 4,760 4,760 863,000 17 4,107,880
مخازن 13-03-2005 4,860 4,860 4,860 3,708,000 241 18,020,880
مخازن 14-03-2005 4,960 4,960 4,920 3,227,000 298 16,005,620
مخازن 15-03-2005 4,860 5,050 4,860 5,858,000 726 28,768,820
مخازن 16-03-2005 4,960 4,960 4,800 4,950,000 379 24,490,500
مخازن 19-03-2005 5,150 5,150 4,960 2,239,500 392 11,482,360
مخازن 20-03-2005 5,150 5,250 5,050 1,232,500 357 6,333,600
مخازن 21-03-2005 4,980 5,100 4,960 1,010,000 303 5,065,655
مخازن 22-03-2005 4,880 4,940 4,880 632,000 135 3,089,100
مخازن 23-03-2005 4,820 4,880 4,780 1,624,000 363 7,783,920
مخازن 26-03-2005 4,920 4,920 4,840 1,103,000 215 5,418,260
مخازن 27-03-2005 5,050 5,050 4,960 1,433,500 331 7,206,130
مخازن 28-03-2005 5,050 5,100 5,000 830,000 189 4,193,950
مخازن 29-03-2005 5,000 5,050 4,920 337,000 86 1,679,920
مخازن 30-03-2005 5,000 5,050 4,960 630,500 169 3,146,055
مخازن 02-04-2005 5,100 5,150 4,980 944,500 176 4,775,055
مخازن 03-04-2005 5,300 5,300 5,000 2,039,500 334 10,486,850
مخازن 04-04-2005 5,250 5,450 5,150 1,744,000 292 9,260,525
مخازن 05-04-2005 5,200 5,250 5,100 735,000 166 3,807,575
مخازن 06-04-2005 5,250 5,250 5,100 819,500 232 4,216,025
مخازن 09-04-2005 5,500 5,500 5,300 2,597,500 380 14,254,075
مخازن 10-04-2005 5,750 5,750 5,550 1,363,000 212 7,822,800
مخازن 11-04-2005 5,900 5,950 5,700 1,501,500 430 8,741,925
مخازن 12-04-2005 6,050 6,100 5,950 792,000 283 4,779,200
مخازن 13-04-2005 6,300 6,300 6,150 1,076,500 328 6,723,475
مخازن 16-04-2005 6,550 6,550 6,500 1,471,500 358 9,634,900
مخازن 17-04-2005 6,750 6,800 6,600 1,355,000 418 9,111,325
مخازن 18-04-2005 6,500 6,850 6,500 897,500 312 5,898,100
مخازن 19-04-2005 6,250 6,300 6,250 1,968,000 441 12,300,650
مخازن 20-04-2005 6,350 6,500 6,250 1,175,500 476 7,489,650
مخازن 23-04-2005 6,350 6,500 6,250 1,175,500 476 7,489,650
مخازن 24-04-2005 6,600 6,600 6,400 2,359,500 469 15,505,750
(
