الباطون الجاهز والتوريدات الانشائية أسعار تاريخية
مؤشر الأداء 08/10/2026
السوق الأول
أعلى سعر 1.82
سعر الإغلاق السابق 1.79
عدد العقود المنفذة 129
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 1.75
سعر الإفتتاح 1.82
عدد الأسهم 168,793
Div0.00
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 1.75
معدل السعر 1.78
P/E11.76
حجم التداول 300,030
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/10/2026 | 1.82 | 1.75 | 1.75 | 300,030 | 129 | 168,793 |
| 07/10/2026 | 1.84 | 1.77 | 1.79 | 417,527 | 215 | 233,255 |
| 06/10/2026 | 1.76 | 1.69 | 1.76 | 281,940 | 185 | 162,159 |
| 05/10/2026 | 1.71 | 1.69 | 1.69 | 37,118 | 40 | 21,871 |
| 04/10/2026 | 1.72 | 1.69 | 1.71 | 63,322 | 77 | 37,176 |
| 01/10/2026 | 1.72 | 1.69 | 1.71 | 116,735 | 86 | 68,208 |
| 30/09/2026 | 1.70 | 1.67 | 1.69 | 54,443 | 71 | 32,098 |
| 29/09/2026 | 1.70 | 1.67 | 1.67 | 69,975 | 87 | 41,613 |
| 28/09/2026 | 1.74 | 1.69 | 1.69 | 245,293 | 143 | 143,890 |
| 27/09/2026 | 1.75 | 1.69 | 1.72 | 680,087 | 402 | 396,317 |
| 24/09/2026 | 1.68 | 1.60 | 1.68 | 411,087 | 252 | 248,649 |
| 23/09/2026 | 1.61 | 1.59 | 1.60 | 36,276 | 42 | 22,759 |
| 22/09/2026 | 1.62 | 1.57 | 1.60 | 258,404 | 173 | 162,022 |
| 21/09/2026 | 1.64 | 1.58 | 1.58 | 424,467 | 324 | 263,085 |
| 20/09/2026 | 1.75 | 1.60 | 1.60 | 1,354,214 | 646 | 818,519 |
| 17/09/2026 | 1.69 | 1.60 | 1.64 | 553,811 | 401 | 335,594 |
| 16/09/2026 | 1.61 | 1.49 | 1.61 | 969,198 | 466 | 619,093 |
| 15/09/2026 | 1.51 | 1.47 | 1.51 | 161,399 | 98 | 107,778 |
| 14/09/2026 | 1.49 | 1.47 | 1.48 | 49,575 | 49 | 33,511 |
| 13/09/2026 | 1.49 | 1.47 | 1.47 | 21,515 | 41 | 14,619 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/10/2026 | 1.84 | 1.69 | 1.75 | 1,099,937 | 646 | 623,254 |
| 27/09/2026 | 1.75 | 1.67 | 1.71 | 1,166,533 | 789 | 682,126 |
| 20/09/2026 | 1.75 | 1.57 | 1.68 | 2,484,449 | 1,437 | 1,515,034 |
| 13/09/2026 | 1.69 | 1.47 | 1.64 | 1,755,497 | 1,055 | 1,110,595 |
| 06/09/2026 | 1.50 | 1.46 | 1.46 | 226,959 | 223 | 153,334 |
| 30/08/2026 | 1.56 | 1.47 | 1.49 | 2,532,437 | 1,120 | 1,669,477 |
| 23/08/2026 | 1.56 | 1.42 | 1.52 | 2,706,653 | 1,052 | 1,806,671 |
| 16/08/2026 | 1.50 | 1.36 | 1.44 | 1,392,556 | 707 | 958,045 |
| 09/08/2026 | 1.42 | 1.33 | 1.38 | 435,305 | 324 | 313,608 |
| 02/08/2026 | 1.35 | 1.33 | 1.34 | 103,326 | 67 | 77,191 |
| 26/07/2026 | 1.36 | 1.31 | 1.34 | 205,210 | 194 | 152,321 |
| 19/07/2026 | 1.31 | 1.27 | 1.28 | 54,851 | 68 | 42,603 |
| 12/07/2026 | 1.33 | 1.28 | 1.30 | 79,129 | 88 | 60,374 |
| 05/07/2026 | 1.34 | 1.27 | 1.30 | 65,513 | 107 | 50,541 |
| 28/06/2026 | 1.34 | 1.27 | 1.27 | 84,807 | 95 | 65,289 |
| 21/06/2026 | 1.36 | 1.28 | 1.30 | 108,471 | 102 | 81,930 |
| 14/06/2026 | 1.37 | 1.24 | 1.34 | 4,285,302 | 1,072 | 3,185,039 |
| 07/06/2026 | 1.42 | 1.22 | 1.27 | 5,819,501 | 1,497 | 4,371,522 |
| 31/05/2026 | 1.40 | 1.34 | 1.34 | 5,999,182 | 1,357 | 4,382,676 |
| 24/05/2026 | 1.41 | 1.38 | 1.38 | 1,475,625 | 340 | 1,054,169 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2026 | 1.75 | 1.46 | 1.69 | 6,999,934 | 3,982 | 4,369,059 |
| 02/08/2026 | 1.56 | 1.33 | 1.54 | 5,687,046 | 2,706 | 3,848,814 |
| 01/07/2026 | 1.36 | 1.27 | 1.34 | 436,990 | 490 | 330,924 |
| 01/06/2026 | 1.42 | 1.22 | 1.31 | 14,812,315 | 3,804 | 11,015,743 |
| 03/05/2026 | 1.47 | 1.30 | 1.39 | 22,824,830 | 5,812 | 16,704,500 |
| 01/04/2026 | 1.35 | 1.23 | 1.34 | 6,334,737 | 1,870 | 4,913,123 |
| 01/03/2026 | 1.35 | 1.25 | 1.27 | 231,601 | 239 | 179,122 |
| 01/02/2026 | 1.42 | 1.29 | 1.32 | 1,650,097 | 881 | 1,213,618 |
| 04/01/2026 | 1.39 | 1.23 | 1.35 | 5,039,916 | 2,794 | 3,819,130 |
| 01/12/2025 | 1.27 | 1.05 | 1.27 | 4,230,061 | 2,673 | 3,638,209 |
| 02/11/2025 | 1.10 | 1.00 | 1.07 | 1,053,583 | 973 | 987,225 |
| 01/10/2025 | 1.14 | 0.93 | 1.02 | 2,479,313 | 1,948 | 2,365,445 |
| 01/09/2025 | 0.99 | 0.91 | 0.94 | 929,698 | 1,019 | 972,231 |
| 03/08/2025 | 1.00 | 0.86 | 0.94 | 1,165,707 | 1,209 | 1,234,740 |
| 01/07/2025 | 0.95 | 0.84 | 0.89 | 592,133 | 798 | 664,975 |
| 01/06/2025 | 0.92 | 0.86 | 0.89 | 286,120 | 495 | 321,279 |
| 04/05/2025 | 0.95 | 0.88 | 0.90 | 548,866 | 804 | 605,867 |
| 03/04/2025 | 1.05 | 0.83 | 0.99 | 414,507 | 640 | 432,665 |
| 02/03/2025 | 0.96 | 0.85 | 0.88 | 233,889 | 341 | 262,411 |
| 02/02/2025 | 1.12 | 0.91 | 0.95 | 358,639 | 456 | 360,848 |