Etihad Etisalat Co. 7020
TADAWUL · Suudi Arabistan · İletişim
SAR 63,95-0,65 (-%1,01)
Piyasa kapalı· · SAR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SAR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 64,60 | +%0,94 | SAR 64,00 | SAR 64,80 | SAR 64,00 | 1,64M |
| 2026-09-29 | SAR 64,00 | +%0,08 | SAR 64,20 | SAR 64,30 | SAR 63,70 | 1,33M |
| 2026-09-28 | SAR 63,95 | -%1,31 | SAR 64,75 | SAR 64,75 | SAR 63,70 | 711,92K |
| 2026-09-27 | SAR 64,80 | +%1,01 | SAR 64,80 | SAR 64,80 | SAR 63,20 | 317,69K |
| 2026-09-24 | SAR 64,15 | +%0,79 | SAR 63,25 | SAR 64,70 | SAR 63,25 | 1,08M |
| 2026-09-22 | SAR 63,65 | -%0,78 | SAR 64,10 | SAR 64,60 | SAR 63,65 | 621,87K |
| 2026-09-21 | SAR 64,15 | +%0,79 | SAR 64,45 | SAR 65,25 | SAR 64,00 | 1,22M |
| 2026-09-20 | SAR 63,65 | -%1,47 | SAR 64,25 | SAR 65,50 | SAR 63,65 | 186,32K |
| 2026-09-17 | SAR 64,60 | +%0,31 | SAR 64,40 | SAR 64,95 | SAR 64,40 | 1,01M |
| 2026-09-16 | SAR 64,40 | -%0,92 | SAR 64,70 | SAR 64,80 | SAR 64,00 | 953,63K |
| 2026-09-15 | SAR 65,00 | -%0,23 | SAR 65,50 | SAR 65,50 | SAR 64,45 | 996,86K |
| 2026-09-14 | SAR 65,15 | -%0,69 | SAR 65,40 | SAR 66,25 | SAR 65,15 | 1,68M |
| 2026-09-13 | SAR 65,60 | +%0,77 | SAR 65,00 | SAR 65,70 | SAR 64,65 | 557,12K |
| 2026-09-10 | SAR 65,10 | -%0,91 | SAR 65,50 | SAR 65,85 | SAR 64,95 | 629,43K |
| 2026-09-09 | SAR 65,70 | +%0,38 | SAR 65,75 | SAR 66,85 | SAR 65,50 | 1,59M |
| 2026-09-08 | SAR 65,45 | +%0,15 | SAR 65,00 | SAR 65,80 | SAR 64,85 | 935,54K |
| 2026-09-07 | SAR 65,35 | +%0,54 | SAR 65,90 | SAR 65,90 | SAR 64,70 | 515,65K |
| 2026-09-06 | SAR 65,00 | %0,00 | SAR 64,95 | SAR 65,85 | SAR 64,80 | 955,09K |
| 2026-09-03 | SAR 65,00 | -%0,23 | SAR 64,95 | SAR 65,85 | SAR 64,80 | 955,09K |
| 2026-09-02 | SAR 65,15 | -%1,73 | SAR 66,30 | SAR 66,70 | SAR 64,90 | 874,27K |
| 2026-09-01 | SAR 66,30 | -%0,90 | SAR 66,90 | SAR 66,90 | SAR 66,05 | 1,82M |
| 2026-08-31 | SAR 66,90 | +%0,53 | SAR 66,70 | SAR 67,10 | SAR 66,35 | 2,38M |
| 2026-08-30 | SAR 66,55 | -%1,48 | SAR 67,85 | SAR 68,45 | SAR 66,55 | 573,22K |
| 2026-08-27 | SAR 67,55 | +%0,15 | SAR 67,45 | SAR 68,70 | SAR 67,40 | 2,66M |
| 2026-08-26 | SAR 67,45 | +%3,06 | SAR 65,75 | SAR 68,50 | SAR 65,65 | 1,69M |
| 2026-08-25 | SAR 65,45 | %0,00 | SAR 65,80 | SAR 65,85 | SAR 65,40 | 859,27K |
| 2026-08-24 | SAR 65,45 | +%0,23 | SAR 65,70 | SAR 65,95 | SAR 65,10 | 1,13M |
| 2026-08-23 | SAR 65,30 | +%2,03 | SAR 64,00 | SAR 65,80 | SAR 64,00 | 634,79K |
| 2026-08-20 | SAR 64,00 | +%0,63 | SAR 64,00 | SAR 64,80 | SAR 63,95 | 976,00K |
| 2026-08-19 | SAR 63,60 | +%0,08 | SAR 63,50 | SAR 64,20 | SAR 63,25 | 1,29M |
| 2026-08-18 | SAR 63,55 | %0,00 | SAR 63,50 | SAR 64,15 | SAR 63,25 | 1,41M |
| 2026-08-17 | SAR 63,55 | +%0,87 | SAR 63,90 | SAR 64,10 | SAR 63,40 | 813,32K |
| 2026-08-16 | SAR 63,00 | %0,00 | SAR 63,00 | SAR 63,00 | SAR 63,00 | 0 |
| 2026-08-13 | SAR 63,00 | -%1,02 | SAR 63,10 | SAR 63,70 | SAR 62,90 | 1,08M |
| 2026-08-12 | SAR 63,65 | +%1,68 | SAR 62,25 | SAR 63,65 | SAR 62,10 | 1,42M |
| 2026-08-11 | SAR 62,60 | %0,00 | SAR 62,60 | SAR 63,00 | SAR 61,90 | 935,42K |
| 2026-08-10 | SAR 62,60 | +%1,79 | SAR 61,85 | SAR 62,60 | SAR 61,55 | 4,27M |
| 2026-08-09 | SAR 61,50 | +%0,33 | SAR 61,30 | SAR 62,00 | SAR 61,00 | 469,34K |
| 2026-08-06 | SAR 61,30 | -%2,00 | SAR 62,50 | SAR 62,65 | SAR 61,30 | 1,62M |
| 2026-08-05 | SAR 62,55 | +%0,89 | SAR 62,00 | SAR 62,55 | SAR 61,80 | 1,18M |
| 2026-08-04 | SAR 62,00 | -%0,48 | SAR 62,00 | SAR 62,70 | SAR 61,85 | 795,55K |
| 2026-08-03 | SAR 62,30 | -%0,32 | SAR 62,80 | SAR 62,85 | SAR 61,55 | 976,70K |
| 2026-08-02 | SAR 62,50 | +%0,56 | SAR 60,65 | SAR 62,75 | SAR 60,50 | 553,18K |
| 2026-07-30 | SAR 62,15 | +%0,65 | SAR 62,20 | SAR 62,75 | SAR 62,15 | 813,38K |
| 2026-07-29 | SAR 61,75 | -%2,22 | SAR 63,00 | SAR 63,35 | SAR 61,55 | 977,77K |
| 2026-07-28 | SAR 63,15 | -%0,47 | SAR 63,45 | SAR 63,95 | SAR 63,15 | 794,02K |
| 2026-07-27 | SAR 63,45 | -%0,70 | SAR 63,85 | SAR 64,15 | SAR 62,85 | 836,39K |
| 2026-07-26 | SAR 63,90 | %0,00 | SAR 63,95 | SAR 64,35 | SAR 63,50 | 408,50K |
| 2026-07-23 | SAR 63,90 | +%2,00 | SAR 62,65 | SAR 63,95 | SAR 62,65 | 1,18M |
| 2026-07-22 | SAR 62,65 | +%0,40 | SAR 62,40 | SAR 63,00 | SAR 62,20 | 629,94K |
| 2026-07-21 | SAR 62,40 | +%0,81 | SAR 62,55 | SAR 63,95 | SAR 62,40 | 1,11M |
| 2026-07-20 | SAR 61,90 | +%0,16 | SAR 61,95 | SAR 62,50 | SAR 61,00 | 917,60K |
| 2026-07-19 | SAR 61,80 | +%0,73 | SAR 62,20 | SAR 62,20 | SAR 61,40 | 267,86K |
| 2026-07-16 | SAR 61,35 | +%0,99 | SAR 61,40 | SAR 61,70 | SAR 60,95 | 654,68K |
| 2026-07-15 | SAR 60,75 | -%0,49 | SAR 61,05 | SAR 61,60 | SAR 60,75 | 386,81K |
| 2026-07-14 | SAR 61,05 | -%1,53 | SAR 61,85 | SAR 62,25 | SAR 60,90 | 776,46K |
| 2026-07-13 | SAR 62,00 | -%0,24 | SAR 62,25 | SAR 62,85 | SAR 62,00 | 895,74K |
| 2026-07-12 | SAR 62,15 | -%0,16 | SAR 62,05 | SAR 62,75 | SAR 62,05 | 116,49K |
| 2026-07-09 | SAR 62,25 | -%0,32 | SAR 63,00 | SAR 63,00 | SAR 62,05 | 1,02M |
| 2026-07-08 | SAR 62,45 | +%0,08 | SAR 61,70 | SAR 63,10 | SAR 61,70 | 1,13M |
| 2026-07-07 | SAR 62,40 | +%1,22 | SAR 61,45 | SAR 62,45 | SAR 61,45 | 1,00M |
| 2026-07-06 | SAR 61,65 | +%0,41 | SAR 61,80 | SAR 62,20 | SAR 61,40 | 424,72K |
| 2026-07-05 | SAR 61,40 | -%1,37 | SAR 62,10 | SAR 62,50 | SAR 61,40 | 401,57K |
| 2026-07-02 | SAR 62,25 | +%0,40 | SAR 62,25 | SAR 62,65 | SAR 61,70 | 1,21M |
| 2026-07-01 | SAR 62,00 | +%2,56 | SAR 60,50 | SAR 62,35 | SAR 60,50 | 1,23M |
| 2026-06-30 | SAR 60,45 | +%0,17 | SAR 60,00 | SAR 60,45 | SAR 59,30 | 1,81M |
| 2026-06-29 | SAR 60,35 | +%0,58 | SAR 61,45 | SAR 61,45 | SAR 59,85 | 1,11M |
| 2026-06-28 | SAR 60,00 | -%1,15 | SAR 60,55 | SAR 60,80 | SAR 59,75 | 546,48K |
| 2026-06-25 | SAR 60,70 | +%0,33 | SAR 60,45 | SAR 61,45 | SAR 60,45 | 709,14K |
| 2026-06-24 | SAR 60,50 | -%1,55 | SAR 61,50 | SAR 62,00 | SAR 60,50 | 1,14M |
| 2026-06-23 | SAR 61,45 | -%1,21 | SAR 62,40 | SAR 62,55 | SAR 61,45 | 638,67K |
| 2026-06-22 | SAR 62,20 | -%0,48 | SAR 62,75 | SAR 62,75 | SAR 62,15 | 674,56K |
| 2026-06-21 | SAR 62,50 | -%0,08 | SAR 62,50 | SAR 62,85 | SAR 62,25 | 474,34K |
| 2026-06-18 | SAR 62,55 | -%0,64 | SAR 63,00 | SAR 63,10 | SAR 62,55 | 906,07K |
| 2026-06-17 | SAR 62,95 | -%0,16 | SAR 62,90 | SAR 63,10 | SAR 62,45 | 773,77K |
| 2026-06-16 | SAR 63,05 | -%0,47 | SAR 63,15 | SAR 63,55 | SAR 62,90 | 492,24K |
| 2026-06-15 | SAR 63,35 | +%0,08 | SAR 63,70 | SAR 63,85 | SAR 63,10 | 705,46K |
| 2026-06-14 | SAR 63,30 | +%0,56 | SAR 63,00 | SAR 63,70 | SAR 62,80 | 781,20K |
| 2026-06-11 | SAR 62,95 | +%1,12 | SAR 62,20 | SAR 62,95 | SAR 62,20 | 1,35M |
| 2026-06-10 | SAR 62,25 | -%2,05 | SAR 63,30 | SAR 63,70 | SAR 62,15 | 960,63K |
| 2026-06-09 | SAR 63,55 | +%1,68 | SAR 62,75 | SAR 63,70 | SAR 62,50 | 1,20M |
| 2026-06-08 | SAR 62,50 | +%0,73 | SAR 61,55 | SAR 62,75 | SAR 61,50 | 1,33M |
| 2026-06-07 | SAR 62,05 | -%1,35 | SAR 62,80 | SAR 62,80 | SAR 62,00 | 433,53K |
| 2026-06-04 | SAR 62,90 | -%1,02 | SAR 63,70 | SAR 64,00 | SAR 62,85 | 995,85K |
| 2026-06-03 | SAR 63,55 | -%0,31 | SAR 63,75 | SAR 64,20 | SAR 63,15 | 1,05M |
| 2026-06-02 | SAR 63,75 | +%1,76 | SAR 63,00 | SAR 63,75 | SAR 62,90 | 818,76K |
| 2026-06-01 | SAR 62,65 | -%0,56 | SAR 63,00 | SAR 63,70 | SAR 62,30 | 2,31M |
| 2026-05-31 | SAR 63,00 | -%0,94 | SAR 67,75 | SAR 67,75 | SAR 63,00 | 827,91K |
| 2026-05-28 | SAR 63,60 | %0,00 | SAR 63,60 | SAR 63,60 | SAR 63,60 | 0 |
| 2026-05-27 | SAR 63,60 | %0,00 | SAR 63,60 | SAR 63,60 | SAR 63,60 | 0 |