الطاقات الكامنة للاستثمارات أسعار تاريخية
مؤشر الأداء 19/10/2026
السوق الثاني
أعلى سعر 1.27
سعر الإغلاق السابق 1.28
عدد العقود المنفذة 38
القطاعالعقارات
ادنى سعر 1.25
سعر الإفتتاح 1.27
عدد الأسهم 6,650
Div0.00
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 1.25
معدل السعر 1.25
P/EN
حجم التداول 8,332
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/08/2026 | 1.03 | 1.01 | 1.01 | 6,169 | 19 | 6,050 |
| 20/08/2026 | 1.04 | 1.02 | 1.04 | 32,867 | 66 | 31,809 |
| 19/08/2026 | 1.03 | 1.00 | 1.03 | 13,216 | 42 | 13,023 |
| 18/08/2026 | 1.02 | 0.99 | 0.99 | 15,482 | 38 | 15,533 |
| 17/08/2026 | 1.02 | 1.00 | 1.01 | 7,367 | 26 | 7,296 |
| 16/08/2026 | 1.01 | 0.99 | 1.01 | 120,571 | 38 | 119,450 |
| 13/08/2026 | 0.99 | 0.97 | 0.97 | 4,765 | 16 | 4,862 |
| 12/08/2026 | 1.00 | 0.98 | 1.00 | 1,993 | 12 | 2,030 |
| 11/08/2026 | 1.00 | 0.98 | 0.99 | 3,875 | 12 | 3,918 |
| 10/08/2026 | 1.00 | 0.97 | 0.99 | 2,722 | 22 | 2,752 |
| 09/08/2026 | 1.00 | 0.98 | 0.99 | 2,657 | 11 | 2,710 |
| 06/08/2026 | 1.00 | 0.98 | 1.00 | 4,851 | 14 | 4,940 |
| 05/08/2026 | 1.01 | 0.98 | 0.98 | 22,511 | 50 | 22,516 |
| 04/08/2026 | 1.01 | 0.99 | 1.00 | 11,603 | 25 | 11,664 |
| 03/08/2026 | 1.02 | 0.99 | 0.99 | 12,319 | 25 | 12,299 |
| 02/08/2026 | 1.02 | 0.99 | 1.00 | 21,667 | 53 | 21,649 |
| 30/07/2026 | 0.99 | 0.97 | 0.99 | 3,970 | 29 | 4,061 |
| 29/07/2026 | 1.02 | 0.97 | 0.97 | 31,508 | 51 | 31,684 |
| 28/07/2026 | 1.02 | 0.95 | 1.02 | 152,459 | 173 | 153,250 |
| 27/07/2026 | 0.99 | 0.97 | 0.98 | 6,966 | 24 | 7,117 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/01/2026 | 0.82 | 0.78 | 0.81 | 29,265 | 101 | 36,534 |
| 28/12/2025 | 0.81 | 0.78 | 0.78 | 19,299 | 118 | 24,374 |
| 21/12/2025 | 0.82 | 0.79 | 0.80 | 28,471 | 116 | 35,736 |
| 14/12/2025 | 0.84 | 0.81 | 0.82 | 55,800 | 167 | 68,431 |
| 07/12/2025 | 0.84 | 0.80 | 0.83 | 13,582 | 65 | 16,579 |
| 30/11/2025 | 0.84 | 0.80 | 0.84 | 9,679 | 53 | 11,770 |
| 23/11/2025 | 0.83 | 0.80 | 0.82 | 9,204 | 55 | 11,367 |
| 16/11/2025 | 0.85 | 0.81 | 0.81 | 16,775 | 52 | 20,355 |
| 09/11/2025 | 0.85 | 0.80 | 0.83 | 29,693 | 102 | 35,640 |
| 02/11/2025 | 0.81 | 0.79 | 0.80 | 6,432 | 56 | 8,077 |
| 26/10/2025 | 0.84 | 0.79 | 0.81 | 20,226 | 102 | 25,151 |
| 19/10/2025 | 0.92 | 0.82 | 0.82 | 118,904 | 188 | 136,816 |
| 12/10/2025 | 0.94 | 0.88 | 0.89 | 62,023 | 115 | 68,283 |
| 05/10/2025 | 0.96 | 0.92 | 0.93 | 68,474 | 82 | 72,782 |
| 28/09/2025 | 0.94 | 0.90 | 0.94 | 22,558 | 48 | 24,761 |
| 21/09/2025 | 0.95 | 0.90 | 0.90 | 30,799 | 101 | 33,073 |
| 14/09/2025 | 0.94 | 0.84 | 0.91 | 109,256 | 192 | 123,181 |
| 07/09/2025 | 0.95 | 0.85 | 0.85 | 43,759 | 157 | 48,799 |
| 31/08/2025 | 0.97 | 0.90 | 0.96 | 56,988 | 142 | 61,410 |
| 24/08/2025 | 0.99 | 0.89 | 0.97 | 116,489 | 251 | 121,698 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/05/2023 | 1.97 | 1.41 | 1.65 | 1,374,913 | 768 | 817,449 |
| 02/04/2023 | 2.36 | 1.78 | 1.95 | 1,033,936 | 680 | 510,546 |
| 01/03/2023 | 2.00 | 1.54 | 1.77 | 1,764,119 | 589 | 988,007 |
| 01/02/2023 | 2.55 | 1.80 | 1.97 | 1,322,469 | 495 | 645,635 |
| 01/06/2015 | 1.30 | 1.19 | 1.24 | 262,954 | 57 | 207,447 |
| 03/05/2015 | 1.49 | 1.25 | 1.29 | 2,528,207 | 248 | 1,852,561 |
| 01/04/2015 | 1.43 | 1.30 | 1.32 | 88,674 | 56 | 66,616 |
| 01/03/2015 | 1.44 | 1.15 | 1.41 | 383,055 | 177 | 284,212 |
| 01/02/2015 | 1.40 | 1.12 | 1.39 | 1,102,070 | 136 | 932,618 |
| 04/01/2015 | 1.24 | 1.15 | 1.17 | 665,391 | 27 | 566,467 |
| 01/12/2014 | 1.23 | 1.07 | 1.17 | 1,103,609 | 154 | 913,274 |
| 02/11/2014 | 1.08 | 0.86 | 1.07 | 195,987 | 283 | 207,617 |
| 01/10/2014 | 0.98 | 0.89 | 0.95 | 78,394 | 104 | 84,474 |
| 01/09/2014 | 1.19 | 0.91 | 0.94 | 479,143 | 184 | 432,044 |
| 03/08/2014 | 1.23 | 1.00 | 1.11 | 578,189 | 188 | 524,512 |
| 01/07/2014 | 1.26 | 1.10 | 1.25 | 95,363 | 131 | 81,942 |
| 01/06/2014 | 1.30 | 1.02 | 1.21 | 592,522 | 297 | 499,582 |
| 04/05/2014 | 1.22 | 0.91 | 1.22 | 1,167,236 | 399 | 1,191,449 |
| 01/04/2014 | 1.41 | 1.09 | 1.09 | 1,172,046 | 457 | 902,913 |
| 02/03/2014 | 1.20 | 1.05 | 1.20 | 1,901,223 | 275 | 1,744,582 |