البوتاس العربية أسعار تاريخية
مؤشر الأداء 05/05/2024
السوق الأول
أعلى سعر 23.25
سعر الإغلاق السابق 22.99
عدد العقود المنفذة 27
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 22.50
سعر الإفتتاح 23.00
عدد الأسهم 1,794
Div5.63
التغير عن سعر الإغلاق السابق 0.09
سعر الإغلاق 23.08
معدل السعر 22.73
P/E8.32
حجم التداول 40,786
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/11/2023 | 26.90 | 25.00 | 26.50 | 76,287 | 38 | 2,931 |
01/11/2023 | 26.90 | 26.77 | 26.90 | 1,315 | 7 | 49 |
31/10/2023 | 27.20 | 26.70 | 27.20 | 48,838 | 28 | 1,811 |
30/10/2023 | 26.97 | 26.58 | 26.97 | 3,554 | 6 | 132 |
29/10/2023 | 26.97 | 26.97 | 26.97 | 81 | 1 | 3 |
26/10/2023 | 26.90 | 26.70 | 26.90 | 4,040 | 7 | 151 |
25/10/2023 | 26.98 | 26.98 | 26.98 | 54 | 1 | 2 |
24/10/2023 | 26.98 | 26.74 | 26.90 | 30,883 | 28 | 1,149 |
23/10/2023 | 27.31 | 26.20 | 26.90 | 98,241 | 47 | 3,646 |
22/10/2023 | 27.76 | 27.39 | 27.50 | 2,724 | 13 | 99 |
19/10/2023 | 28.00 | 27.75 | 27.89 | 29,707 | 31 | 1,070 |
18/10/2023 | 28.50 | 27.75 | 27.89 | 50,111 | 29 | 1,802 |
16/10/2023 | 28.55 | 28.55 | 28.55 | 57 | 1 | 2 |
15/10/2023 | 28.60 | 28.00 | 28.35 | 170 | 4 | 6 |
12/10/2023 | 28.35 | 28.00 | 28.35 | 2,137 | 9 | 76 |
11/10/2023 | 28.39 | 28.00 | 28.35 | 23,122 | 31 | 820 |
10/10/2023 | 28.60 | 28.55 | 28.60 | 2,969 | 3 | 104 |
09/10/2023 | 28.64 | 28.57 | 28.57 | 10,002 | 14 | 350 |
08/10/2023 | 28.57 | 28.40 | 28.57 | 18,636 | 16 | 656 |
05/10/2023 | 28.60 | 28.35 | 28.57 | 9,668 | 13 | 340 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/01/2022 | 27.10 | 26.20 | 27.10 | 64,375 | 55 | 2,453 |
26/12/2021 | 26.74 | 26.00 | 26.22 | 53,725 | 50 | 2,034 |
19/12/2021 | 26.35 | 25.45 | 26.35 | 108,407 | 61 | 4,201 |
12/12/2021 | 26.30 | 25.52 | 26.10 | 27,959 | 31 | 1,087 |
05/12/2021 | 26.00 | 25.50 | 25.94 | 99,608 | 53 | 3,876 |
28/11/2021 | 26.01 | 25.57 | 26.00 | 128,517 | 69 | 4,968 |
21/11/2021 | 26.40 | 26.00 | 26.35 | 71,537 | 61 | 2,737 |
14/11/2021 | 26.65 | 26.07 | 26.40 | 65,991 | 46 | 2,517 |
07/11/2021 | 26.85 | 26.20 | 26.68 | 137,252 | 63 | 5,189 |
31/10/2021 | 27.00 | 26.01 | 26.75 | 133,693 | 85 | 5,059 |
24/10/2021 | 26.50 | 26.04 | 26.40 | 74,813 | 49 | 2,837 |
17/10/2021 | 26.75 | 26.40 | 26.40 | 72,494 | 29 | 2,727 |
10/10/2021 | 26.75 | 26.40 | 26.75 | 36,109 | 37 | 1,361 |
03/10/2021 | 27.35 | 26.40 | 26.50 | 135,396 | 102 | 5,069 |
26/09/2021 | 27.23 | 26.27 | 26.85 | 447,391 | 168 | 16,903 |
19/09/2021 | 27.34 | 26.60 | 26.90 | 61,942 | 72 | 2,308 |
12/09/2021 | 27.70 | 26.57 | 27.05 | 27,062 | 38 | 1,013 |
05/09/2021 | 27.93 | 26.36 | 27.93 | 51,719 | 51 | 1,935 |
29/08/2021 | 27.97 | 27.00 | 27.84 | 148,541 | 155 | 5,390 |
22/08/2021 | 27.90 | 26.30 | 26.90 | 150,853 | 131 | 5,655 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/03/2014 | 27.00 | 26.25 | 26.81 | 202,964 | 127 | 7,645 |
02/02/2014 | 27.35 | 26.00 | 26.26 | 319,935 | 195 | 12,032 |
02/01/2014 | 29.00 | 26.20 | 27.40 | 1,137,307 | 457 | 41,032 |
01/12/2013 | 34.39 | 27.02 | 28.05 | 4,781,836 | 805 | 154,156 |
03/11/2013 | 30.00 | 28.25 | 28.85 | 284,017 | 184 | 9,750 |
01/10/2013 | 31.76 | 24.50 | 29.40 | 1,147,400 | 419 | 38,621 |
01/09/2013 | 33.40 | 20.47 | 23.80 | 531,013 | 378 | 21,650 |
01/08/2013 | 41.00 | 36.00 | 36.00 | 67,095 | 33 | 1,753 |
01/07/2013 | 42.55 | 42.49 | 42.49 | 2,636 | 9 | 62 |
02/06/2013 | 47.25 | 43.05 | 43.50 | 96,604 | 35 | 2,205 |
01/05/2013 | 47.25 | 45.00 | 47.25 | 260,527 | 84 | 5,630 |
01/04/2013 | 46.70 | 43.00 | 45.00 | 104,888 | 38 | 2,298 |
03/03/2013 | 45.97 | 44.00 | 45.97 | 144,073 | 36 | 3,267 |
03/02/2013 | 47.25 | 44.20 | 44.20 | 36,653 | 17 | 800 |
02/01/2013 | 49.45 | 46.51 | 46.55 | 75,719 | 15 | 1,582 |
02/12/2012 | 50.25 | 44.50 | 46.51 | 502,930 | 63 | 10,822 |
01/11/2012 | 48.50 | 47.51 | 48.40 | 419,247 | 65 | 8,756 |
01/10/2012 | 47.80 | 46.35 | 47.55 | 608,538 | 83 | 12,845 |
02/09/2012 | 47.85 | 46.30 | 47.80 | 1,008,348 | 239 | 21,249 |
01/08/2012 | 46.99 | 41.52 | 46.90 | 753,415 | 199 | 16,975 |