التجمعات الاستثمارية المتخصصة أسعار تاريخية
مؤشر الأداء 28/07/2021
السوق الأول
أعلى سعر 1.01
سعر الإغلاق السابق 1.01
عدد العقود المنفذة 21
القطاعالعقارات
ادنى سعر 1.01
سعر الإفتتاح 1.01
عدد الأسهم 8,560
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.01
معدل السعر 1.01
P/E12.63
حجم التداول 8,646
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/07/2021 | 1.01 | 1.01 | 1.01 | 8,646 | 21 | 8,560 |
| 27/07/2021 | 1.01 | 1.00 | 1.01 | 16,967 | 17 | 16,940 |
| 26/07/2021 | 1.01 | 1.01 | 1.01 | 26,513 | 28 | 26,250 |
| 25/07/2021 | 1.02 | 1.02 | 1.02 | 15,871 | 18 | 15,560 |
| 18/07/2021 | 1.02 | 1.01 | 1.02 | 15,083 | 29 | 14,885 |
| 15/07/2021 | 1.03 | 1.02 | 1.02 | 4,651 | 15 | 4,552 |
| 14/07/2021 | 1.03 | 1.02 | 1.03 | 7,176 | 12 | 7,025 |
| 13/07/2021 | 1.03 | 1.02 | 1.03 | 1,635 | 10 | 1,590 |
| 12/07/2021 | 1.04 | 1.03 | 1.04 | 4,428 | 15 | 4,299 |
| 11/07/2021 | 1.03 | 1.02 | 1.02 | 14,713 | 23 | 14,400 |
| 08/07/2021 | 1.03 | 1.02 | 1.03 | 5,913 | 12 | 5,749 |
| 07/07/2021 | 1.04 | 1.02 | 1.03 | 35,268 | 43 | 34,561 |
| 06/07/2021 | 1.04 | 1.02 | 1.04 | 31,122 | 42 | 30,210 |
| 05/07/2021 | 1.04 | 1.04 | 1.04 | 9,679 | 16 | 9,307 |
| 04/07/2021 | 1.05 | 1.03 | 1.04 | 16,226 | 25 | 15,602 |
| 01/07/2021 | 1.05 | 1.04 | 1.05 | 5,556 | 18 | 5,340 |
| 30/06/2021 | 1.04 | 1.02 | 1.03 | 62,517 | 69 | 60,687 |
| 29/06/2021 | 1.06 | 1.03 | 1.04 | 48,062 | 49 | 46,204 |
| 28/06/2021 | 1.05 | 1.04 | 1.04 | 10,906 | 10 | 10,484 |
| 27/06/2021 | 1.05 | 1.04 | 1.04 | 12,985 | 8 | 12,470 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/07/2021 | 1.02 | 1.01 | 1.02 | 15,083 | 29 | 14,885 |
| 11/07/2021 | 1.04 | 1.02 | 1.02 | 32,602 | 75 | 31,866 |
| 04/07/2021 | 1.05 | 1.02 | 1.03 | 98,209 | 138 | 95,429 |
| 27/06/2021 | 1.06 | 1.02 | 1.05 | 140,024 | 154 | 135,185 |
| 20/06/2021 | 1.06 | 1.04 | 1.05 | 184,499 | 156 | 175,876 |
| 13/06/2021 | 1.07 | 1.05 | 1.06 | 258,577 | 236 | 245,193 |
| 06/06/2021 | 1.12 | 1.04 | 1.07 | 419,630 | 303 | 393,828 |
| 30/05/2021 | 1.15 | 1.06 | 1.10 | 657,451 | 502 | 599,148 |
| 23/05/2021 | 1.09 | 1.04 | 1.08 | 394,913 | 308 | 371,674 |
| 16/05/2021 | 1.11 | 1.04 | 1.06 | 386,045 | 404 | 361,014 |
| 09/05/2021 | 1.10 | 1.04 | 1.10 | 1,215,132 | 210 | 1,136,587 |
| 02/05/2021 | 1.06 | 1.03 | 1.05 | 251,539 | 240 | 241,131 |
| 25/04/2021 | 1.08 | 1.02 | 1.04 | 338,870 | 304 | 323,666 |
| 18/04/2021 | 1.09 | 1.04 | 1.06 | 223,639 | 248 | 210,761 |
| 12/04/2021 | 1.07 | 1.04 | 1.06 | 124,094 | 134 | 117,464 |
| 04/04/2021 | 1.17 | 1.06 | 1.08 | 835,055 | 713 | 745,780 |
| 28/03/2021 | 1.10 | 1.04 | 1.09 | 513,403 | 379 | 480,708 |
| 21/03/2021 | 1.09 | 1.04 | 1.07 | 191,155 | 224 | 178,817 |
| 14/03/2021 | 1.07 | 0.99 | 1.07 | 227,370 | 262 | 219,144 |
| 07/03/2021 | 1.08 | 1.04 | 1.05 | 238,561 | 237 | 225,061 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2021 | 1.15 | 1.02 | 1.03 | 1,466,700 | 1,156 | 1,368,844 |
| 02/05/2021 | 1.11 | 1.03 | 1.07 | 2,435,554 | 1,339 | 2,285,452 |
| 01/04/2021 | 1.17 | 1.02 | 1.04 | 1,719,016 | 1,539 | 1,579,505 |
| 01/03/2021 | 1.09 | 0.99 | 1.06 | 1,286,795 | 1,223 | 1,218,153 |
| 01/02/2021 | 1.29 | 1.07 | 1.08 | 2,675,962 | 1,961 | 2,246,854 |
| 03/01/2021 | 1.31 | 1.16 | 1.27 | 5,182,035 | 2,879 | 4,179,725 |
| 01/12/2020 | 1.23 | 1.06 | 1.16 | 2,642,388 | 2,056 | 2,349,240 |
| 01/11/2020 | 1.31 | 1.03 | 1.07 | 2,978,314 | 1,628 | 2,523,317 |
| 01/10/2020 | 1.39 | 1.23 | 1.25 | 1,316,159 | 825 | 1,015,925 |
| 01/09/2020 | 1.45 | 1.37 | 1.39 | 1,927,846 | 1,057 | 1,368,458 |
| 04/08/2020 | 1.61 | 1.33 | 1.44 | 6,742,866 | 2,273 | 4,642,371 |
| 01/07/2020 | 1.53 | 1.07 | 1.52 | 4,284,041 | 2,326 | 3,275,816 |
| 01/06/2020 | 1.51 | 1.12 | 1.19 | 2,801,502 | 1,271 | 2,054,316 |
| 10/05/2020 | 1.38 | 1.17 | 1.38 | 522,830 | 162 | 405,340 |
| 01/03/2020 | 1.65 | 1.20 | 1.26 | 2,089,007 | 745 | 1,366,810 |
| 02/02/2020 | 1.82 | 1.56 | 1.62 | 7,064,789 | 1,809 | 4,173,283 |
| 02/01/2020 | 1.94 | 1.51 | 1.70 | 17,134,218 | 3,218 | 9,772,921 |
| 01/12/2019 | 1.74 | 1.44 | 1.50 | 8,736,093 | 1,470 | 5,346,229 |
| 03/11/2019 | 1.94 | 1.47 | 1.53 | 8,034,547 | 1,882 | 4,589,828 |
| 01/10/2019 | 2.15 | 1.75 | 1.88 | 11,653,722 | 1,796 | 5,756,177 |