الباطون الجاهز والتوريدات الانشائية أسعار تاريخية
مؤشر الأداء 01/05/2024
السوق الأول
أعلى سعر 1.20
سعر الإغلاق السابق 1.13
عدد العقود المنفذة 146
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 1.15
سعر الإفتتاح 1.15
عدد الأسهم 171,221
Div0.00
التغير عن سعر الإغلاق السابق 0.07
سعر الإغلاق 1.20
معدل السعر 1.17
P/E6.76
حجم التداول 199,607
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
25/06/2023 | 0.62 | 0.59 | 0.62 | 7,188 | 22 | 12,000 |
22/06/2023 | 0.62 | 0.61 | 0.61 | 7,715 | 29 | 12,535 |
21/06/2023 | 0.60 | 0.57 | 0.60 | 5,690 | 22 | 9,654 |
20/06/2023 | 0.61 | 0.58 | 0.58 | 13,690 | 43 | 23,400 |
19/06/2023 | 0.60 | 0.60 | 0.60 | 15,025 | 28 | 25,042 |
18/06/2023 | 0.64 | 0.60 | 0.63 | 3,818 | 10 | 6,301 |
15/06/2023 | 0.64 | 0.62 | 0.62 | 29,614 | 62 | 47,472 |
14/06/2023 | 0.67 | 0.64 | 0.65 | 20,437 | 23 | 31,481 |
13/06/2023 | 0.66 | 0.65 | 0.66 | 6,328 | 14 | 9,735 |
12/06/2023 | 0.67 | 0.66 | 0.66 | 13,149 | 21 | 19,736 |
11/06/2023 | 0.68 | 0.65 | 0.66 | 39,573 | 75 | 59,417 |
08/06/2023 | 0.66 | 0.63 | 0.66 | 65,480 | 60 | 100,210 |
07/06/2023 | 0.63 | 0.61 | 0.63 | 42,557 | 64 | 68,312 |
06/06/2023 | 0.60 | 0.58 | 0.60 | 15,281 | 19 | 25,919 |
05/06/2023 | 0.61 | 0.58 | 0.58 | 12,200 | 27 | 20,278 |
04/06/2023 | 0.60 | 0.60 | 0.60 | 990 | 1 | 1,650 |
31/05/2023 | 0.60 | 0.58 | 0.60 | 6,503 | 27 | 11,147 |
30/05/2023 | 0.61 | 0.58 | 0.58 | 23,712 | 42 | 40,672 |
29/05/2023 | 0.61 | 0.61 | 0.61 | 28,689 | 43 | 47,031 |
28/05/2023 | 0.65 | 0.62 | 0.64 | 28,972 | 45 | 45,415 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
07/06/2020 | 0.32 | 0.30 | 0.32 | 20,679 | 38 | 68,620 |
31/05/2020 | 0.33 | 0.31 | 0.31 | 9,033 | 24 | 28,150 |
26/05/2020 | 0.35 | 0.32 | 0.32 | 3,480 | 20 | 10,500 |
10/05/2020 | 0.35 | 0.34 | 0.35 | 10,811 | 11 | 30,900 |
15/03/2020 | 0.34 | 0.33 | 0.34 | 13,091 | 19 | 39,670 |
08/03/2020 | 0.36 | 0.34 | 0.35 | 8,043 | 23 | 23,610 |
01/03/2020 | 0.36 | 0.34 | 0.36 | 7,743 | 37 | 22,215 |
23/02/2020 | 0.36 | 0.34 | 0.36 | 17,058 | 45 | 49,380 |
16/02/2020 | 0.38 | 0.36 | 0.36 | 16,145 | 39 | 44,546 |
09/02/2020 | 0.39 | 0.38 | 0.39 | 3,424 | 13 | 8,971 |
02/02/2020 | 0.40 | 0.37 | 0.39 | 15,514 | 40 | 40,120 |
26/01/2020 | 0.40 | 0.36 | 0.39 | 28,810 | 74 | 75,306 |
19/01/2020 | 0.37 | 0.35 | 0.37 | 15,934 | 53 | 44,809 |
12/01/2020 | 0.38 | 0.36 | 0.37 | 5,885 | 20 | 16,300 |
05/01/2020 | 0.38 | 0.36 | 0.38 | 885 | 7 | 2,410 |
29/12/2019 | 0.38 | 0.35 | 0.38 | 3,062 | 22 | 8,480 |
22/12/2019 | 0.38 | 0.36 | 0.38 | 3,385 | 20 | 9,310 |
15/12/2019 | 0.38 | 0.37 | 0.38 | 5,584 | 21 | 15,030 |
08/12/2019 | 0.38 | 0.37 | 0.38 | 8,022 | 20 | 21,370 |
01/12/2019 | 0.38 | 0.37 | 0.38 | 3,551 | 19 | 9,596 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/05/2007 | 4.89 | 4.45 | 4.86 | 299,175 | 206 | 63,307 |
01/04/2007 | 4.58 | 4.45 | 4.45 | 284,295 | 143 | 63,453 |
01/03/2007 | 4.96 | 4.42 | 4.58 | 660,480 | 281 | 138,612 |
01/02/2007 | 4.86 | 4.10 | 4.86 | 600,124 | 318 | 136,448 |
07/01/2007 | 4.47 | 4.06 | 4.30 | 643,802 | 270 | 149,063 |
03/12/2006 | 4.40 | 3.75 | 4.36 | 2,397,282 | 598 | 596,039 |
01/11/2006 | 3.90 | 3.65 | 3.87 | 2,609,476 | 316 | 679,740 |
01/10/2006 | 3.90 | 3.72 | 3.90 | 6,134,624 | 306 | 1,582,929 |
03/09/2006 | 3.99 | 3.60 | 3.99 | 9,259,759 | 846 | 2,431,200 |
01/08/2006 | 4.08 | 3.62 | 3.62 | 7,729,250 | 1,108 | 1,973,805 |
02/07/2006 | 4.21 | 3.50 | 4.13 | 7,791,749 | 2,220 | 1,978,579 |
01/06/2006 | 4.25 | 3.00 | 3.95 | 8,037,313 | 2,170 | 2,124,771 |
01/05/2006 | 4.10 | 3.43 | 3.50 | 9,291,482 | 2,539 | 2,440,345 |
02/04/2006 | 3.89 | 2.88 | 3.88 | 6,004,498 | 2,015 | 1,792,186 |
01/03/2006 | 3.24 | 2.53 | 2.94 | 3,546,288 | 1,786 | 1,225,819 |
01/02/2006 | 4.56 | 3.13 | 3.24 | 3,470,584 | 1,842 | 906,083 |
02/01/2006 | 5.18 | 3.88 | 4.28 | 10,268,461 | 3,478 | 2,172,301 |