الشرق العربي للإستثمارات العقارية أسعار تاريخية
مؤشر الأداء 18/12/2023
السوق الثاني
أعلى سعر 1.52
سعر الإغلاق السابق 1.52
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 1.52
سعر الإفتتاح 1.52
عدد الأسهم 30
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.52
معدل السعر 1.52
P/E38.3
حجم التداول 46
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
20/03/2023 | 1.20 | 1.16 | 1.20 | 55,865 | 56 | 47,050 |
16/03/2023 | 1.19 | 1.18 | 1.19 | 4,791 | 8 | 4,060 |
14/03/2023 | 1.19 | 1.14 | 1.18 | 15,803 | 22 | 13,569 |
13/03/2023 | 1.16 | 1.14 | 1.16 | 14,962 | 11 | 13,010 |
05/03/2023 | 1.18 | 1.14 | 1.18 | 1,239 | 9 | 1,062 |
02/03/2023 | 1.18 | 1.14 | 1.18 | 3,448 | 9 | 3,000 |
01/03/2023 | 1.18 | 1.13 | 1.14 | 3,904 | 22 | 3,380 |
27/02/2023 | 1.18 | 1.14 | 1.18 | 22,891 | 26 | 19,438 |
26/02/2023 | 1.19 | 1.15 | 1.19 | 30,310 | 6 | 26,350 |
23/02/2023 | 1.19 | 1.13 | 1.19 | 1,207 | 5 | 1,043 |
22/02/2023 | 1.19 | 1.17 | 1.19 | 30,445 | 4 | 25,801 |
21/02/2023 | 1.19 | 1.19 | 1.19 | 8 | 1 | 7 |
20/02/2023 | 1.20 | 1.13 | 1.20 | 111,367 | 83 | 96,035 |
16/02/2023 | 1.15 | 1.15 | 1.15 | 1,725 | 2 | 1,500 |
15/02/2023 | 1.16 | 1.08 | 1.11 | 4,844 | 9 | 4,340 |
14/02/2023 | 1.18 | 1.14 | 1.16 | 20,595 | 24 | 17,750 |
13/02/2023 | 1.18 | 1.15 | 1.17 | 62,197 | 39 | 53,175 |
12/02/2023 | 1.19 | 1.18 | 1.18 | 5,325 | 5 | 4,500 |
09/02/2023 | 1.18 | 1.15 | 1.18 | 13,827 | 9 | 11,750 |
08/02/2023 | 1.15 | 1.13 | 1.13 | 1,425 | 6 | 1,250 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
04/07/2021 | 1.14 | 1.08 | 1.13 | 19,434 | 31 | 17,505 |
27/06/2021 | 1.15 | 1.08 | 1.11 | 87,480 | 113 | 77,823 |
20/06/2021 | 1.10 | 1.05 | 1.10 | 11,398 | 31 | 10,538 |
13/06/2021 | 1.09 | 1.05 | 1.09 | 12,464 | 15 | 11,740 |
06/06/2021 | 1.11 | 1.03 | 1.06 | 22,786 | 35 | 21,551 |
30/05/2021 | 1.14 | 1.08 | 1.12 | 211,130 | 32 | 189,072 |
23/05/2021 | 1.14 | 1.06 | 1.13 | 34,904 | 56 | 31,480 |
16/05/2021 | 1.11 | 1.02 | 1.11 | 87,298 | 56 | 81,882 |
02/05/2021 | 1.09 | 1.05 | 1.09 | 20,928 | 34 | 19,451 |
25/04/2021 | 1.09 | 1.02 | 1.05 | 90,482 | 60 | 87,862 |
18/04/2021 | 1.10 | 1.07 | 1.09 | 86,360 | 6 | 80,100 |
12/04/2021 | 1.11 | 1.04 | 1.10 | 31,572 | 42 | 29,249 |
04/04/2021 | 1.16 | 1.08 | 1.10 | 29,053 | 40 | 26,100 |
28/03/2021 | 1.15 | 1.02 | 1.11 | 53,377 | 101 | 48,809 |
21/03/2021 | 1.09 | 1.01 | 1.04 | 34,704 | 63 | 32,951 |
14/03/2021 | 1.15 | 1.05 | 1.12 | 30,267 | 69 | 27,112 |
07/03/2021 | 1.13 | 1.01 | 1.12 | 97,088 | 148 | 90,364 |
28/02/2021 | 1.18 | 1.07 | 1.16 | 456,033 | 248 | 419,654 |
21/02/2021 | 1.12 | 1.00 | 1.10 | 217,061 | 250 | 201,346 |
14/02/2021 | 1.11 | 0.98 | 1.05 | 253,107 | 334 | 238,492 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/12/2012 | 1.30 | 1.11 | 1.11 | 639,064 | 114 | 515,847 |
01/11/2012 | 1.33 | 1.14 | 1.27 | 997,342 | 447 | 815,643 |
01/10/2012 | 1.24 | 1.13 | 1.16 | 539,614 | 566 | 457,258 |
02/09/2012 | 1.15 | 1.03 | 1.14 | 201,875 | 268 | 184,734 |
01/08/2012 | 1.11 | 1.05 | 1.08 | 36,313 | 108 | 33,937 |
01/07/2012 | 1.26 | 1.08 | 1.08 | 75,318 | 205 | 64,984 |
03/06/2012 | 1.19 | 1.07 | 1.07 | 200,887 | 246 | 179,426 |
01/05/2012 | 1.48 | 1.11 | 1.11 | 551,675 | 792 | 409,361 |
01/04/2012 | 1.61 | 1.34 | 1.43 | 1,107,753 | 1,171 | 740,634 |
01/03/2012 | 1.49 | 1.07 | 1.38 | 860,503 | 829 | 626,352 |
01/02/2012 | 1.11 | 1.04 | 1.07 | 20,167 | 58 | 18,794 |
02/01/2012 | 1.13 | 1.04 | 1.10 | 14,388 | 56 | 13,227 |
01/12/2011 | 1.21 | 1.06 | 1.10 | 6,970 | 33 | 6,220 |
01/11/2011 | 1.28 | 1.12 | 1.12 | 8,230 | 19 | 6,767 |
02/10/2011 | 1.28 | 1.12 | 1.27 | 3,829 | 22 | 3,186 |
04/09/2011 | 1.30 | 1.20 | 1.20 | 33,944 | 90 | 27,117 |
01/08/2011 | 1.28 | 1.09 | 1.18 | 60,262 | 94 | 51,559 |
03/07/2011 | 1.41 | 1.31 | 1.31 | 20,500 | 45 | 15,277 |
01/06/2011 | 1.46 | 1.30 | 1.30 | 27,384 | 34 | 19,669 |
02/05/2011 | 1.49 | 1.41 | 1.46 | 69,040 | 41 | 48,250 |