قم بالتسجيل لخلق تنبيهات للأدوات الاستثمارية
الأحداث الاقتصادية والمحتوى الخاص بالمؤلفين الذين تتابعهم
تسجيل مجاني هل تملك حساب؟ تسجيل الدخول
اسعار
جميع أنواع الأدوات
- جميع أنواع الأدوات
- مؤشرات
- الأسهم
- الصناديق
- أموال
- سلع
- عملات
- العملات الرقمية
- سندات
- شهادات
برجاء استخدام كلمات أخرى للبحث
🔥 لا تفوت فرصة صعود الأسهم.. أكبر حيتان التكنولوجيا يسجلون صعودًا بـ 7.1%. استراتيجية فريدة لانتقاء الأسهم بالذكاء الاصطناعي احصل على 40% خصم
3,560.01
+3.97
+0.11%
- الحجم: 608,934,144
- الفتح: 3,559.34
- مدى يومي: 3,549.12 - 3,564.27
Next 150 Index
3,560.01
+3.97
+0.11%
- عام
- الرسم البياني
- تقني
- المنتدى
- نظرة عامة
- الشركات المدرجة
- بيانات تاريخية
الشركات المدرجة - Next 150 Index
هذه الصفحة تحتوي على تدفق بالوقت الحقيقي لتركيبات مؤشر Next 150 Index. في الجدول, بامكانكم العثور على اسم السهم والسعر المرافق, بالاضافة الى اعلى اليوم, المنخفض والتغيير لكل تركيبة.
| اسم | أخير | عالي | منخفض | تغيير | % التغيير | الحجم | الوقت | ||
|---|---|---|---|---|---|---|---|---|---|
| Aalberts Industries | 47.96 | 47.96 | 47.38 | +0.10 | +0.21% | 121.82K | 17/05 | ||
| ABN AMRO | 15.81 | 15.86 | 15.72 | +0.08 | +0.51% | 3.41M | 17/05 | ||
| Accor | 41.37 | 41.54 | 41.13 | +0.04 | +0.10% | 461.36K | 17/05 | ||
| Aedifica | 60.90 | 62.10 | 60.80 | -1.10 | -1.77% | 49.36K | 17/05 | ||
| Ageas SA | 47.02 | 47.02 | 46.04 | +0.84 | +1.82% | 508.98K | 17/05 | ||
| Aker Solutions OL | 44.10 | 44.48 | 43.96 | +0.20 | +0.46% | 423.07K | 16/05 | ||
| Allfunds Group | 5.68 | 5.73 | 5.64 | +0.01 | +0.09% | 700.18K | 17/05 | ||
| Alten | 124.70 | 124.70 | 122.90 | -0.10 | -0.08% | 34.84K | 17/05 | ||
| Amplifon SpA | 34.360 | 34.660 | 33.950 | -0.030 | -0.09% | 487.57K | 17/05 | ||
| Anima Holding SpA | 4.894 | 4.922 | 4.860 | -0.020 | -0.41% | 906.04K | 17/05 | ||
| Arcadis | 59.70 | 60.45 | 59.30 | -0.05 | -0.08% | 250.79K | 17/05 | ||
| Arkema | 96.10 | 96.20 | 94.40 | +1.20 | +1.26% | 241.35K | 17/05 | ||
| ASR Nederland | 48.54 | 48.74 | 48.43 | -0.07 | -0.14% | 334.66K | 17/05 | ||
| Austevoll Seafood ASA | 96.00 | 96.00 | 91.70 | +1.00 | +1.05% | 652.02K | 16/05 | ||
| Bakkafrost P/F | 617.00 | 618.50 | 603.50 | +10.00 | +1.65% | 162.22K | 16/05 | ||
| Banca Generali | 40.26 | 40.58 | 39.92 | -0.30 | -0.74% | 318.53K | 17/05 | ||
| Banca Mediolanum | 10.840 | 10.850 | 10.720 | +0.040 | +0.37% | 2.20M | 17/05 | ||
| Banca Popolare di Sondrio | 8.275 | 8.285 | 8.110 | +0.090 | +1.10% | 4.80M | 17/05 | ||
| Banco Bpm | 6.720 | 6.726 | 6.528 | +0.186 | +2.85% | 21.07M | 17/05 | ||
| Banco Comercial Portugues SA | 0.3539 | 0.3539 | 0.3455 | +0.0084 | +2.43% | 111.88M | 17/05 | ||
| Barco | 13.01 | 13.26 | 12.98 | -0.19 | -1.44% | 164.95K | 17/05 | ||
| Basic Fit | 21.92 | 22.70 | 21.76 | -0.42 | -1.88% | 173.78K | 17/05 | ||
| BCA MPS | 5.294 | 5.364 | 5.194 | +0.144 | +2.80% | 33.25M | 17/05 | ||
| BE Semiconductor Industries NV | 135.15 | 136.35 | 132.00 | +0.55 | +0.41% | 381.09K | 17/05 | ||
| Bekaert | 43.82 | 44.44 | 43.82 | -0.58 | -1.31% | 20.78K | 17/05 | ||
| Beneteau | 13.58 | 14.10 | 13.58 | -0.50 | -3.55% | 63.33K | 17/05 | ||
| BFF Bank | 9.490 | 9.490 | 9.010 | +0.380 | +4.17% | 1.94M | 17/05 | ||
| Borr Drilling | 62.20 | 62.25 | 60.00 | +2.25 | +3.75% | 494.49K | 16/05 | ||
| Bper Banca | 5.294 | 5.308 | 5.160 | +0.124 | +2.40% | 29.97M | 17/05 | ||
| Brunello Cucinelli SpA | 96.15 | 96.65 | 95.15 | +0.20 | +0.21% | 92.88K | 17/05 | ||
| BW LPG | 178.90 | 180.00 | 174.40 | +2.90 | +1.65% | 545.65K | 16/05 | ||
| Coface | 15.57 | 15.57 | 15.36 | +0.20 | +1.30% | 438.56K | 17/05 | ||
| Cofinimmo | 62.05 | 62.75 | 61.90 | -0.60 | -0.96% | 46.26K | 17/05 | ||
| Corbion | 20.80 | 21.24 | 20.76 | -0.26 | -1.23% | 167.65K | 17/05 | ||
| Covivio | 49.80 | 49.96 | 49.46 | -0.30 | -0.60% | 84.90K | 17/05 | ||
| Elis Services SA | 22.82 | 22.82 | 22.32 | +0.40 | +1.78% | 231.17K | 17/05 | ||
| Elkem | 21.62 | 21.70 | 21.22 | -0.02 | -0.09% | 753.12K | 16/05 | ||
| Entra ASA | 112.00 | 113.00 | 110.20 | +2.00 | +1.82% | 116.41K | 16/05 | ||
| Eramet | 101.30 | 102.30 | 98.70 | +0.60 | +0.60% | 62.66K | 17/05 | ||
| ERG SpA | 25.600 | 26.560 | 25.600 | -1.000 | -3.76% | 1.51M | 17/05 | ||
| Etablissementen Franz Colruyt | 43.48 | 43.48 | 43.10 | +0.40 | +0.93% | 51.35K | 17/05 | ||
| Eurazeo | 76.50 | 79.15 | 75.60 | -2.80 | -3.53% | 225.82K | 17/05 | ||
| Euronav | 18.91 | 19.07 | 18.81 | +0.22 | +1.18% | 60.09K | 17/05 | ||
| Euronext | 91.80 | 92.15 | 89.70 | +2.00 | +2.23% | 235.74K | 17/05 | ||
| Eutelsat Communications SA | 4.37 | 4.37 | 4.20 | +0.10 | +2.25% | 202.22K | 17/05 | ||
| FinecoBank | 15.6750 | 15.6750 | 15.5650 | +0.0250 | +0.16% | 3.04M | 17/05 | ||
| FLEX LNG | 310.80 | 312.00 | 303.40 | +2.20 | +0.71% | 11.89K | 16/05 | ||
| Forvia | 15.970 | 16.520 | 15.810 | -0.495 | -3.01% | 727.39K | 17/05 | ||
| Freni Brembo | 11.16 | 11.30 | 11.08 | +0.12 | +1.07% | 418.97K | 17/05 | ||
| Frontline Ltd | 292.80 | 293.70 | 289.30 | +4.20 | +1.46% | 583.90K | 16/05 | ||
| Galapagos | 27.50 | 28.28 | 27.38 | +0.10 | +0.37% | 194.85K | 17/05 | ||
| Gaztransport et Technigaz SA | 136.60 | 136.70 | 133.40 | +2.80 | +2.09% | 97.94K | 17/05 | ||
| Gecina SA | 102.00 | 103.00 | 101.70 | -1.10 | -1.07% | 85.40K | 17/05 | ||
| Getlink | 16.73 | 16.77 | 16.58 | +0.06 | +0.33% | 627.15K | 17/05 | ||
| Glanbia PLC | 18.14 | 18.33 | 18.06 | -0.11 | -0.60% | 290.90K | 17/05 | ||
| Golden Ocean | 161.20 | 161.25 | 156.75 | +3.40 | +2.15% | 607.26K | 16/05 | ||
| Groupe SEB | 114.80 | 114.80 | 113.30 | -0.30 | -0.26% | 44.63K | 17/05 | ||
| Hafnia | 89.05 | 91.20 | 88.85 | +0.05 | +0.06% | 1.60M | 16/05 | ||
| Hera SpA | 3.470 | 3.480 | 3.424 | -0.002 | -0.06% | 3.00M | 17/05 | ||
| Hoegh Autoliners | 116.50 | 118.80 | 115.60 | -0.90 | -0.77% | 836.49K | 16/05 | ||
| Icade | 28.14 | 28.22 | 27.80 | 0.00 | 0.00% | 76.88K | 17/05 | ||
| IMCD NV | 139.40 | 142.55 | 138.60 | -3.25 | -2.28% | 192.50K | 17/05 | ||
| Imerys | 35.44 | 35.66 | 35.28 | +0.10 | +0.28% | 50.03K | 17/05 | ||
| Inpost | 17.10 | 17.21 | 16.64 | +0.43 | +2.58% | 544.19K | 17/05 | ||
| Interpump Group | 44.540 | 45.380 | 44.160 | -1.160 | -2.54% | 349.15K | 17/05 | ||
| Ipsos | 66.95 | 67.20 | 66.30 | -0.05 | -0.07% | 41.71K | 17/05 | ||
| Iren SpA | 1.859 | 1.892 | 1.840 | -0.041 | -2.16% | 5.82M | 17/05 | ||
| Italgas | 5.415 | 5.445 | 5.380 | +0.015 | +0.28% | 4.71M | 17/05 | ||
| Iveco NV | 11.440 | 11.590 | 11.330 | -0.140 | -1.21% | 1.67M | 17/05 | ||
| Just Eat Takeaway | 14.51 | 14.56 | 14.33 | +0.02 | +0.10% | 1.25M | 17/05 | ||
| Kinepolis Group | 39.10 | 39.30 | 38.60 | +0.10 | +0.26% | 18.79K | 17/05 | ||
| Klepierre | 25.46 | 25.56 | 25.30 | -0.18 | -0.70% | 434.79K | 17/05 | ||
| Kongsberg Gruppen ASA | 863.50 | 867.50 | 850.00 | +15.50 | +1.83% | 187.75K | 16/05 | ||
| La Francaise | 34.06 | 34.06 | 33.82 | +0.04 | +0.12% | 126.00K | 17/05 | ||
| Leonardo | 23.280 | 23.420 | 22.910 | +0.060 | +0.26% | 2.70M | 17/05 | ||
| Leroy Seafood | 50.25 | 50.50 | 48.92 | -1.15 | -2.24% | 1.23M | 16/05 | ||
| Lottomatica | 10.59 | 10.80 | 10.53 | -0.13 | -1.21% | 171.37K | 17/05 | ||
| Lotus Bakeries | 9,770.0 | 9,800.0 | 9,680.0 | -30.0 | -0.31% | 0.25K | 17/05 | ||
| Metropole Television SA | 13.56 | 13.56 | 13.34 | +0.24 | +1.80% | 95.65K | 17/05 | ||
| Montea CVA | 85.40 | 86.80 | 85.30 | -1.40 | -1.61% | 6.30K | 17/05 | ||
| Nel ASA | 5.95 | 6.34 | 5.62 | -0.16 | -2.65% | 23.75M | 16/05 | ||
| Neoen | 29.60 | 30.34 | 29.44 | -0.84 | -2.76% | 233.63K | 17/05 | ||
| Nexans SA | 109.50 | 110.90 | 108.10 | -1.30 | -1.17% | 90.64K | 17/05 | ||
| Nexi | 6.280 | 6.386 | 6.276 | -0.068 | -1.07% | 3.60M | 17/05 | ||
| Nordic Semiconductor ASA | 132.95 | 135.45 | 132.95 | -0.05 | -0.04% | 727.55K | 16/05 | ||
| Nos SGPS SA | 3.40 | 3.43 | 3.38 | -0.02 | -0.44% | 535.94K | 17/05 | ||
| OCI NV | 25.54 | 25.70 | 25.25 | +0.02 | +0.08% | 182.17K | 17/05 | ||
| Orkla | 82.30 | 82.60 | 81.95 | +0.20 | +0.24% | 1.72M | 16/05 | ||
| Pirelli & C | 6.1520 | 6.1700 | 6.0860 | +0.0380 | +0.62% | 1.20M | 17/05 | ||
| Proximus | 7.38 | 7.44 | 7.37 | -0.04 | -0.47% | 294.89K | 17/05 | ||
| Remy Cointreau | 93.00 | 95.10 | 91.00 | -1.05 | -1.12% | 86.38K | 17/05 | ||
| REN | 2.445 | 2.470 | 2.440 | -0.005 | -0.20% | 822.93K | 17/05 | ||
| Reply SpA | 136.80 | 138.20 | 134.90 | 0.00 | 0.00% | 41.59K | 17/05 | ||
| Rexel | 27.35 | 27.60 | 26.93 | -0.50 | -1.80% | 793.67K | 17/05 | ||
| Rubis | 32.10 | 32.10 | 31.86 | 0.00 | 0.00% | 194.14K | 17/05 | ||
| Salmar ASA | 672.00 | 672.00 | 653.50 | +11.00 | +1.66% | 189.73K | 16/05 | ||
| Saras SpA | 1.765 | 1.770 | 1.760 | 0.000 | 0.00% | 2.94M | 17/05 | ||
| Schibsted A | 340.80 | 345.80 | 339.60 | -2.20 | -0.64% | 328.68K | 16/05 | ||
| Schibsted ASA B | 327.80 | 332.80 | 327.80 | -2.20 | -0.67% | 170.65K | 16/05 | ||
| SCOR | 30.22 | 30.60 | 28.12 | -1.96 | -6.09% | 2.33M | 17/05 | ||
| Seadrill Ltd | 562.00 | 564.50 | 536.50 | +31.00 | +5.84% | 133.02K | 16/05 | ||
| SES SA | 5.12 | 5.12 | 5.02 | +0.07 | +1.39% | 639.84K | 17/05 | ||
| SESA | 104.60 | 106.00 | 104.20 | -1.40 | -1.32% | 7.85K | 17/05 | ||
| Signify | 25.00 | 25.70 | 24.82 | -0.64 | -2.50% | 444.48K | 17/05 | ||
| Societe BIC SA | 66.50 | 66.50 | 65.70 | +0.40 | +0.61% | 21.50K | 17/05 | ||
| Soitec | 110.70 | 112.30 | 109.50 | -0.30 | -0.27% | 133.74K | 17/05 | ||
| Sonae SGPS SA | 0.9330 | 0.9430 | 0.9320 | +0.0030 | +0.32% | 3.01M | 17/05 | ||
| Sopra Steria | 220.40 | 221.40 | 218.00 | -0.40 | -0.18% | 23.46K | 17/05 | ||
| Sparebank 1 SMN | 149.74 | 150.88 | 148.14 | -0.46 | -0.31% | 65.98K | 16/05 | ||
| Spie | 37.00 | 37.00 | 36.06 | +0.98 | +2.72% | 255.66K | 17/05 | ||
| Stolt Nielsen Ltd | 502.00 | 502.00 | 488.50 | +6.00 | +1.21% | 81.75K | 16/05 | ||
| Storebrand | 111.40 | 111.40 | 110.80 | +0.50 | +0.45% | 649.09K | 16/05 | ||
| Subsea 7 | 188.60 | 188.70 | 185.10 | +3.40 | +1.84% | 1.70M | 16/05 | ||
| Tamburi Investment Partners SpA | 9.460 | 9.520 | 9.440 | -0.030 | -0.32% | 157.82K | 17/05 | ||
| Technip Energies BV | 23.22 | 23.26 | 22.98 | +0.08 | +0.35% | 145.75K | 17/05 | ||
| Technogym | 9.4900 | 9.5250 | 9.4000 | -0.0200 | -0.21% | 469.23K | 17/05 | ||
| TF1 | 8.91 | 8.91 | 8.73 | +0.16 | +1.77% | 178.01K | 17/05 | ||
| TGS NOPEC | 120.40 | 120.40 | 115.50 | +4.90 | +4.24% | 397.26K | 16/05 | ||
| The Navigator | 4.084 | 4.350 | 4.082 | -0.290 | -6.63% | 3.93M | 17/05 | ||
| TKH Group NV | 41.20 | 41.20 | 40.42 | +0.54 | +1.33% | 75.41K | 17/05 | ||
| Tomra Systems | 143.90 | 146.30 | 141.50 | -1.60 | -1.10% | 290.18K | 16/05 | ||
| Trigano | 144.00 | 147.40 | 143.00 | -1.60 | -1.10% | 19.01K | 17/05 | ||
| Ubisoft Entertainment SA | 21.29 | 21.29 | 20.05 | +1.10 | +5.45% | 1.17M | 17/05 | ||
| Umicore | 19.45 | 20.14 | 19.20 | -0.57 | -2.85% | 778.02K | 17/05 | ||
| Unibail-Rodamco | 79.58 | 79.76 | 78.08 | -0.20 | -0.25% | 378.45K | 17/05 | ||
| Unipol Gruppo | 9.260 | 9.275 | 8.990 | +0.240 | +2.66% | 3.10M | 17/05 | ||
| Valeo | 12.64 | 13.26 | 12.47 | -0.52 | -3.95% | 1.71M | 17/05 | ||
| Var Energi | 35.65 | 35.80 | 34.78 | +0.81 | +2.32% | 5.09M | 16/05 | ||
| Verallia | 37.30 | 37.46 | 37.04 | +0.02 | +0.05% | 161.03K | 17/05 | ||
| VGP SA | 112.00 | 112.40 | 111.00 | -0.20 | -0.18% | 5.75K | 17/05 | ||
| Vopak | 37.24 | 37.44 | 37.18 | 0.00 | 0.00% | 125.03K | 17/05 | ||
| Vusiongroup | 158.80 | 160.50 | 157.00 | -2.90 | -1.79% | 15.18K | 17/05 | ||
| Warehouses de Pauw | 27.50 | 27.80 | 27.34 | -0.12 | -0.43% | 279.27K | 17/05 | ||
| Webuild | 2.394 | 2.394 | 2.332 | +0.018 | +0.76% | 1.83M | 17/05 | ||
| Wendel | 93.20 | 94.35 | 93.10 | -1.85 | -1.95% | 31.85K | 17/05 | ||
| X Fab Silicon | 7.01 | 7.01 | 6.81 | +0.11 | +1.52% | 172.85K | 17/05 | ||
| أزيموت | 26.320 | 26.600 | 26.250 | -0.160 | -0.60% | 801.14K | 17/05 | ||
| ابيرام | 26.98 | 27.08 | 26.82 | -0.04 | -0.15% | 158.25K | 17/05 | ||
| اس بي ام اوفشور | 13.91 | 13.94 | 13.84 | +0.02 | +0.14% | 193.83K | 17/05 | ||
| اي 2 اي | 2.015 | 2.034 | 2.008 | -0.010 | -0.49% | 16.92M | 17/05 | ||
| ايجون | 6.314 | 6.338 | 6.282 | +0.036 | +0.57% | 6.50M | 17/05 | ||
| اير فرانس- كي ال ام | 10.56 | 10.89 | 10.53 | -0.22 | -2.00% | 1.32M | 17/05 | ||
| بوزي يونيسيم | 39.980 | 39.980 | 38.600 | +0.700 | +1.78% | 563.02K | 17/05 | ||
| تيليكوم ايطايا | 0.2460 | 0.2480 | 0.2446 | +0.0002 | +0.08% | 155.34M | 17/05 | ||
| دياسورين سبا | 102.05 | 102.65 | 101.00 | +0.50 | +0.49% | 116.14K | 17/05 | ||
| سالفاتور فيراغامو إيتاليا سبا | 9.680 | 9.830 | 9.620 | -0.100 | -1.02% | 214.69K | 17/05 | ||
| ساي بيم | 2.2740 | 2.2910 | 2.2410 | +0.0620 | +2.80% | 39.98M | 17/05 | ||
| فالوريك | 16.675 | 16.945 | 16.060 | -0.185 | -1.10% | 1.11M | 17/05 | ||
| فوجرو | 23.020 | 23.080 | 22.860 | -0.020 | -0.09% | 159.44K | 17/05 |
ارائي
ما هو شعورك تجاه Next 150 Index؟
رأي الاعضاء:
أو
يمكنك التصويت خلال فترة تداول السوق
اكتب رأيك عن Next 150 Index
هل أنت واثق من رغبتك في حذف هذا الرسم البياني؟
احذف إلغاء
هل تريد إستبدال الرسم البياني المرفق برسم بياني جديد؟
إستبدال إلغاء
التعليمات لكتابة التعليقات
إضافة رسم بياني إلى تعليق
تأكيد الحظر
هل أنت تريك بالتأكيد الحظر %USER_NAME%؟
إن قيامك بهذا يعني أنك و%USER_NAME% لن تكونا قادرين على رؤية مشاركات الأخرى على Investing.com.
لقد تم إضافة %USER_NAME% بنجاح إلى قائمة الحظر
بما أنك قد قمت برفع الحظر للتو عن هذا الشخص، فإنه يتوجب عليك الإنتظار 48 ساعة قبل أن تتمكن من تجديد الحظر.
قم بالإبلاغ عن هذا التعليق
أخبرنا كيف تشعر حيال هذا التعليق
تم الإبلاغ عن التعليق
شكرا جزيلا
تم إرسال تقريرك إلى مشرفينا لمراجعته