التجمعات الاستثمارية المتخصصة أسعار تاريخية

مؤشر الأداء 26/01/2021
السوق الأول
أعلى سعر 1.30
سعر الإغلاق السابق 1.25
عدد العقود المنفذة 210
القطاعالعقارات
ادنى سعر 1.23
سعر الإفتتاح 1.25
عدد الأسهم 412,508
Div0.00
التغير عن سعر الإغلاق السابق 0.04
سعر الإغلاق 1.29
معدل السعر 1.27
P/E12.81
حجم التداول 524,813
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/01/2021 | 1.30 | 1.23 | 1.29 | 524,813 | 210 | 412,508 |
25/01/2021 | 1.26 | 1.23 | 1.25 | 230,291 | 99 | 185,385 |
24/01/2021 | 1.28 | 1.23 | 1.27 | 547,395 | 199 | 434,735 |
21/01/2021 | 1.23 | 1.20 | 1.23 | 145,875 | 82 | 119,456 |
20/01/2021 | 1.23 | 1.20 | 1.22 | 95,274 | 55 | 78,390 |
19/01/2021 | 1.23 | 1.22 | 1.22 | 73,890 | 53 | 60,307 |
18/01/2021 | 1.27 | 1.22 | 1.23 | 157,629 | 125 | 126,860 |
17/01/2021 | 1.27 | 1.22 | 1.26 | 382,067 | 187 | 305,422 |
14/01/2021 | 1.22 | 1.19 | 1.22 | 61,889 | 63 | 51,375 |
13/01/2021 | 1.22 | 1.20 | 1.20 | 48,928 | 55 | 40,498 |
12/01/2021 | 1.22 | 1.20 | 1.22 | 89,451 | 74 | 73,828 |
11/01/2021 | 1.25 | 1.21 | 1.22 | 122,379 | 132 | 99,568 |
10/01/2021 | 1.25 | 1.21 | 1.25 | 272,906 | 181 | 222,376 |
07/01/2021 | 1.21 | 1.17 | 1.20 | 220,936 | 185 | 185,613 |
06/01/2021 | 1.25 | 1.18 | 1.18 | 249,293 | 184 | 204,521 |
05/01/2021 | 1.24 | 1.18 | 1.23 | 662,411 | 316 | 543,402 |
04/01/2021 | 1.19 | 1.16 | 1.19 | 206,159 | 105 | 176,007 |
03/01/2021 | 1.19 | 1.16 | 1.17 | 166,091 | 130 | 140,917 |
31/12/2020 | 1.18 | 1.13 | 1.16 | 299,174 | 211 | 258,444 |
30/12/2020 | 1.23 | 1.15 | 1.17 | 269,067 | 244 | 226,011 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
17/01/2021 | 1.27 | 1.20 | 1.23 | 854,734 | 502 | 690,435 |
10/01/2021 | 1.25 | 1.19 | 1.22 | 595,553 | 505 | 487,645 |
03/01/2021 | 1.25 | 1.16 | 1.20 | 1,504,889 | 920 | 1,250,460 |
27/12/2020 | 1.23 | 1.06 | 1.16 | 1,388,291 | 937 | 1,195,839 |
20/12/2020 | 1.12 | 1.06 | 1.08 | 597,545 | 438 | 548,816 |
13/12/2020 | 1.10 | 1.07 | 1.09 | 149,987 | 188 | 138,723 |
06/12/2020 | 1.10 | 1.07 | 1.09 | 175,642 | 224 | 162,407 |
29/11/2020 | 1.12 | 1.06 | 1.07 | 621,087 | 529 | 571,415 |
22/11/2020 | 1.20 | 1.03 | 1.09 | 1,043,969 | 607 | 944,226 |
15/11/2020 | 1.26 | 1.18 | 1.20 | 468,100 | 374 | 384,990 |
08/11/2020 | 1.29 | 1.20 | 1.20 | 275,069 | 208 | 225,485 |
01/11/2020 | 1.31 | 1.23 | 1.26 | 901,011 | 179 | 700,656 |
25/10/2020 | 1.29 | 1.23 | 1.25 | 350,578 | 184 | 278,035 |
18/10/2020 | 1.29 | 1.23 | 1.25 | 106,773 | 157 | 85,300 |
11/10/2020 | 1.35 | 1.28 | 1.29 | 414,092 | 250 | 316,740 |
04/10/2020 | 1.38 | 1.30 | 1.33 | 428,094 | 218 | 323,860 |
27/09/2020 | 1.43 | 1.38 | 1.39 | 428,158 | 249 | 307,126 |
20/09/2020 | 1.44 | 1.37 | 1.39 | 453,728 | 248 | 322,795 |
13/09/2020 | 1.44 | 1.38 | 1.39 | 470,404 | 243 | 330,806 |
06/09/2020 | 1.43 | 1.37 | 1.42 | 211,420 | 183 | 150,782 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
01/09/2019 | 2.20 | 1.94 | 2.10 | 25,728,000 | 2,651 | 12,525,994 |
01/08/2019 | 1.99 | 1.50 | 1.99 | 19,483,796 | 2,817 | 11,331,234 |
01/07/2019 | 1.59 | 1.17 | 1.59 | 15,982,870 | 2,994 | 12,146,734 |
02/06/2019 | 1.24 | 1.07 | 1.21 | 9,229,106 | 1,355 | 8,186,926 |
01/05/2019 | 1.15 | 1.03 | 1.11 | 5,870,747 | 957 | 5,310,886 |
01/04/2019 | 1.16 | 0.95 | 1.12 | 9,274,837 | 2,030 | 8,728,361 |