Etihad Atheeb Telecommunication Co. 7040
TADAWUL · Suudi Arabistan · İletişim
SAR 82,15+0,15 (+%0,18)
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 82,00 | -%0,91 | SAR 83,15 | SAR 83,15 | SAR 81,85 | 92,19K |
| 2026-09-29 | SAR 82,75 | -%0,18 | SAR 82,90 | SAR 83,20 | SAR 82,00 | 159,54K |
| 2026-09-28 | SAR 82,90 | -%0,96 | SAR 83,70 | SAR 83,70 | SAR 82,00 | 87,70K |
| 2026-09-27 | SAR 83,70 | -%1,30 | SAR 84,80 | SAR 85,15 | SAR 83,55 | 104,69K |
| 2026-09-24 | SAR 84,80 | -%0,47 | SAR 85,20 | SAR 85,80 | SAR 84,40 | 81,35K |
| 2026-09-22 | SAR 85,20 | +%0,24 | SAR 84,65 | SAR 85,80 | SAR 84,65 | 93,08K |
| 2026-09-21 | SAR 85,00 | +%0,59 | SAR 84,50 | SAR 85,65 | SAR 84,30 | 124,02K |
| 2026-09-20 | SAR 84,50 | +%0,48 | SAR 84,10 | SAR 86,40 | SAR 83,80 | 221,53K |
| 2026-09-17 | SAR 84,10 | -%0,24 | SAR 84,20 | SAR 84,90 | SAR 84,00 | 100,67K |
| 2026-09-16 | SAR 84,30 | +%1,81 | SAR 82,80 | SAR 84,55 | SAR 82,50 | 115,94K |
| 2026-09-15 | SAR 82,80 | -%1,08 | SAR 83,60 | SAR 84,45 | SAR 82,55 | 121,75K |
| 2026-09-14 | SAR 83,70 | -%0,77 | SAR 84,35 | SAR 84,50 | SAR 83,60 | 84,05K |
| 2026-09-13 | SAR 84,35 | -%1,40 | SAR 84,80 | SAR 85,30 | SAR 84,00 | 125,62K |
| 2026-09-10 | SAR 85,55 | -%1,38 | SAR 86,75 | SAR 86,75 | SAR 85,35 | 115,62K |
| 2026-09-09 | SAR 86,75 | +%2,30 | SAR 84,75 | SAR 87,25 | SAR 84,60 | 243,35K |
| 2026-09-08 | SAR 84,80 | %0,00 | SAR 84,80 | SAR 85,00 | SAR 84,10 | 46,83K |
| 2026-09-07 | SAR 84,80 | -%1,28 | SAR 85,50 | SAR 85,85 | SAR 84,55 | 159,40K |
| 2026-09-06 | SAR 85,90 | %0,00 | SAR 86,10 | SAR 86,75 | SAR 85,75 | 140,19K |
| 2026-09-03 | SAR 85,90 | -%0,35 | SAR 86,10 | SAR 86,75 | SAR 85,75 | 140,19K |
| 2026-09-02 | SAR 86,20 | -%0,81 | SAR 86,90 | SAR 86,90 | SAR 86,20 | 92,39K |
| 2026-09-01 | SAR 86,90 | -%0,69 | SAR 87,60 | SAR 87,65 | SAR 86,90 | 99,53K |
| 2026-08-31 | SAR 87,50 | -%2,02 | SAR 89,00 | SAR 89,00 | SAR 86,75 | 274,98K |
| 2026-08-30 | SAR 89,30 | -%0,83 | SAR 90,00 | SAR 91,40 | SAR 88,80 | 260,35K |
| 2026-08-27 | SAR 90,05 | -%0,94 | SAR 90,35 | SAR 91,95 | SAR 90,00 | 363,44K |
| 2026-08-26 | SAR 90,90 | +%3,59 | SAR 87,85 | SAR 92,30 | SAR 87,50 | 853,84K |
| 2026-08-25 | SAR 87,75 | -%0,51 | SAR 88,00 | SAR 88,25 | SAR 87,50 | 168,32K |
| 2026-08-24 | SAR 88,20 | +%0,23 | SAR 88,00 | SAR 88,50 | SAR 87,60 | 284,58K |
| 2026-08-23 | SAR 88,00 | +%1,27 | SAR 86,90 | SAR 88,00 | SAR 86,80 | 111,94K |
| 2026-08-20 | SAR 86,90 | -%0,86 | SAR 87,60 | SAR 87,90 | SAR 86,60 | 92,02K |
| 2026-08-19 | SAR 87,65 | +%0,57 | SAR 87,30 | SAR 88,00 | SAR 86,55 | 66,42K |
| 2026-08-18 | SAR 87,15 | -%1,25 | SAR 88,35 | SAR 88,85 | SAR 86,80 | 114,15K |
| 2026-08-17 | SAR 88,25 | +%1,91 | SAR 88,60 | SAR 88,95 | SAR 87,45 | 134,26K |
| 2026-08-16 | SAR 86,60 | %0,00 | SAR 86,60 | SAR 86,60 | SAR 86,60 | 0 |
| 2026-08-13 | SAR 86,60 | %0,00 | SAR 86,60 | SAR 87,05 | SAR 86,45 | 37,05K |
| 2026-08-12 | SAR 86,60 | -%0,29 | SAR 87,05 | SAR 87,25 | SAR 86,55 | 73,32K |
| 2026-08-11 | SAR 86,85 | +%0,35 | SAR 86,55 | SAR 87,50 | SAR 86,05 | 79,63K |
| 2026-08-10 | SAR 86,55 | -%0,12 | SAR 86,90 | SAR 88,15 | SAR 86,20 | 166,74K |
| 2026-08-09 | SAR 86,65 | -%0,40 | SAR 87,40 | SAR 87,60 | SAR 86,35 | 79,17K |
| 2026-08-06 | SAR 87,00 | -%1,47 | SAR 88,00 | SAR 88,00 | SAR 86,70 | 146,52K |
| 2026-08-05 | SAR 88,30 | +%2,26 | SAR 89,00 | SAR 89,00 | SAR 86,75 | 375,78K |
| 2026-08-04 | SAR 86,35 | +%1,17 | SAR 85,05 | SAR 86,80 | SAR 85,05 | 191,43K |
| 2026-08-03 | SAR 85,35 | +%2,22 | SAR 84,00 | SAR 86,05 | SAR 83,90 | 164,40K |
| 2026-08-02 | SAR 83,50 | +%0,36 | SAR 83,30 | SAR 85,25 | SAR 83,10 | 122,33K |
| 2026-07-30 | SAR 83,20 | -%0,48 | SAR 83,60 | SAR 84,70 | SAR 82,80 | 125,25K |
| 2026-07-29 | SAR 83,60 | -%1,70 | SAR 85,25 | SAR 85,50 | SAR 83,15 | 114,16K |
| 2026-07-28 | SAR 85,05 | -%1,16 | SAR 86,60 | SAR 87,35 | SAR 85,00 | 203,33K |
| 2026-07-27 | SAR 86,05 | +%2,62 | SAR 83,85 | SAR 86,50 | SAR 83,70 | 162,10K |
| 2026-07-26 | SAR 83,85 | -%1,53 | SAR 85,60 | SAR 85,60 | SAR 83,50 | 119,82K |
| 2026-07-23 | SAR 85,15 | -%0,35 | SAR 85,30 | SAR 86,20 | SAR 85,10 | 59,68K |
| 2026-07-22 | SAR 85,45 | -%0,18 | SAR 85,60 | SAR 85,90 | SAR 85,20 | 81,55K |
| 2026-07-21 | SAR 85,60 | -%0,81 | SAR 86,30 | SAR 86,85 | SAR 85,35 | 56,99K |
| 2026-07-20 | SAR 86,30 | +%0,35 | SAR 86,80 | SAR 86,80 | SAR 85,40 | 54,22K |
| 2026-07-19 | SAR 86,00 | -%0,52 | SAR 86,60 | SAR 86,70 | SAR 85,50 | 34,30K |
| 2026-07-16 | SAR 86,45 | -%0,17 | SAR 86,85 | SAR 86,85 | SAR 85,30 | 78,87K |
| 2026-07-15 | SAR 86,60 | +%0,70 | SAR 86,00 | SAR 87,05 | SAR 85,80 | 106,71K |
| 2026-07-14 | SAR 86,00 | -%2,77 | SAR 88,45 | SAR 88,45 | SAR 85,80 | 169,36K |
| 2026-07-13 | SAR 88,45 | -%0,28 | SAR 88,70 | SAR 89,05 | SAR 88,15 | 85,06K |
| 2026-07-12 | SAR 88,70 | +%0,06 | SAR 88,65 | SAR 88,90 | SAR 88,20 | 65,44K |
| 2026-07-09 | SAR 88,65 | +%0,74 | SAR 88,85 | SAR 89,45 | SAR 87,90 | 116,56K |
| 2026-07-08 | SAR 88,00 | -%0,40 | SAR 88,65 | SAR 89,60 | SAR 87,75 | 210,42K |
| 2026-07-07 | SAR 88,35 | -%1,28 | SAR 89,70 | SAR 89,75 | SAR 88,05 | 205,50K |
| 2026-07-06 | SAR 89,50 | +%1,36 | SAR 88,30 | SAR 89,50 | SAR 87,05 | 239,91K |
| 2026-07-05 | SAR 88,30 | -%1,23 | SAR 89,50 | SAR 89,95 | SAR 88,10 | 175,18K |
| 2026-07-02 | SAR 89,40 | -%0,56 | SAR 90,70 | SAR 90,70 | SAR 89,40 | 86,35K |
| 2026-07-01 | SAR 89,90 | +%0,73 | SAR 89,25 | SAR 91,05 | SAR 89,25 | 101,23K |
| 2026-06-30 | SAR 89,25 | -%0,89 | SAR 90,35 | SAR 91,50 | SAR 89,25 | 196,93K |
| 2026-06-29 | SAR 90,05 | -%1,53 | SAR 91,45 | SAR 92,00 | SAR 90,05 | 112,39K |
| 2026-06-28 | SAR 91,45 | -%1,14 | SAR 92,85 | SAR 92,85 | SAR 91,00 | 64,88K |
| 2026-06-25 | SAR 92,50 | -%0,91 | SAR 93,40 | SAR 93,40 | SAR 92,00 | 108,95K |
| 2026-06-24 | SAR 93,35 | -%0,43 | SAR 93,75 | SAR 94,15 | SAR 92,65 | 149,66K |
| 2026-06-23 | SAR 93,75 | -%1,26 | SAR 94,50 | SAR 95,50 | SAR 93,75 | 109,99K |
| 2026-06-22 | SAR 94,95 | +%0,11 | SAR 94,95 | SAR 95,85 | SAR 94,70 | 63,30K |
| 2026-06-21 | SAR 94,85 | -%0,89 | SAR 95,70 | SAR 96,55 | SAR 94,85 | 83,94K |
| 2026-06-18 | SAR 95,70 | -%0,21 | SAR 95,75 | SAR 96,35 | SAR 95,50 | 70,46K |
| 2026-06-17 | SAR 95,90 | -%1,24 | SAR 97,10 | SAR 97,10 | SAR 95,80 | 104,08K |
| 2026-06-16 | SAR 97,10 | -%1,27 | SAR 98,35 | SAR 98,45 | SAR 97,00 | 138,77K |
| 2026-06-15 | SAR 98,35 | +%2,55 | SAR 96,60 | SAR 99,05 | SAR 96,40 | 365,33K |
| 2026-06-14 | SAR 95,90 | +%1,11 | SAR 95,40 | SAR 96,70 | SAR 95,00 | 224,73K |
| 2026-06-11 | SAR 94,85 | +%3,49 | SAR 91,90 | SAR 95,00 | SAR 91,85 | 452,75K |
| 2026-06-10 | SAR 91,65 | -%0,65 | SAR 92,40 | SAR 92,40 | SAR 91,55 | 98,16K |
| 2026-06-09 | SAR 92,25 | +%1,43 | SAR 91,30 | SAR 92,70 | SAR 91,05 | 161,93K |
| 2026-06-08 | SAR 90,95 | -%1,09 | SAR 91,60 | SAR 91,60 | SAR 90,30 | 164,41K |
| 2026-06-07 | SAR 91,95 | +%0,49 | SAR 90,95 | SAR 92,30 | SAR 90,00 | 194,36K |
| 2026-06-04 | SAR 91,50 | -%0,54 | SAR 91,90 | SAR 92,30 | SAR 91,50 | 141,11K |
| 2026-06-03 | SAR 92,00 | -%0,86 | SAR 93,00 | SAR 93,50 | SAR 91,70 | 129,28K |
| 2026-06-02 | SAR 92,80 | -%0,59 | SAR 93,40 | SAR 93,55 | SAR 92,75 | 113,91K |
| 2026-06-01 | SAR 93,35 | -%0,43 | SAR 94,00 | SAR 94,40 | SAR 93,35 | 127,46K |
| 2026-05-31 | SAR 93,75 | -%0,05 | SAR 93,80 | SAR 94,25 | SAR 92,80 | 102,51K |
| 2026-05-28 | SAR 93,80 | %0,00 | SAR 93,80 | SAR 93,80 | SAR 93,80 | 0 |
| 2026-05-27 | SAR 93,80 | %0,00 | SAR 93,80 | SAR 93,80 | SAR 93,80 | 0 |