التجمعات الاستثمارية المتخصصة أسعار تاريخية
مؤشر الأداء 25/04/2024
السوق الثاني
أعلى سعر 0.89
سعر الإغلاق السابق 0.90
عدد العقود المنفذة 26
القطاعالعقارات
ادنى سعر 0.87
سعر الإفتتاح 0.88
عدد الأسهم 29,000
Div0.00
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 0.87
معدل السعر 0.88
P/EN
حجم التداول 25,470
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/12/2023 | 0.86 | 0.83 | 0.86 | 10,168 | 26 | 12,032 |
24/12/2023 | 0.85 | 0.83 | 0.85 | 15,323 | 45 | 18,206 |
21/12/2023 | 0.87 | 0.85 | 0.86 | 10,338 | 16 | 12,150 |
20/12/2023 | 0.87 | 0.85 | 0.87 | 17,991 | 35 | 21,127 |
19/12/2023 | 0.87 | 0.85 | 0.85 | 2,323 | 16 | 2,725 |
18/12/2023 | 0.88 | 0.85 | 0.87 | 60,261 | 101 | 69,348 |
17/12/2023 | 0.85 | 0.84 | 0.85 | 21,982 | 32 | 26,023 |
14/12/2023 | 0.84 | 0.82 | 0.84 | 24,106 | 48 | 28,882 |
13/12/2023 | 0.83 | 0.82 | 0.83 | 10,230 | 16 | 12,389 |
12/12/2023 | 0.82 | 0.81 | 0.82 | 13,363 | 27 | 16,386 |
11/12/2023 | 0.81 | 0.80 | 0.80 | 1,382 | 9 | 1,709 |
10/12/2023 | 0.82 | 0.80 | 0.82 | 11,613 | 36 | 14,340 |
07/12/2023 | 0.82 | 0.80 | 0.80 | 6,290 | 13 | 7,813 |
06/12/2023 | 0.81 | 0.80 | 0.81 | 1,482 | 7 | 1,852 |
05/12/2023 | 0.81 | 0.79 | 0.79 | 7,359 | 20 | 9,180 |
04/12/2023 | 0.81 | 0.79 | 0.80 | 2,771 | 6 | 3,469 |
03/12/2023 | 0.81 | 0.80 | 0.80 | 4,815 | 23 | 6,002 |
30/11/2023 | 0.81 | 0.79 | 0.81 | 5,373 | 15 | 6,667 |
29/11/2023 | 0.80 | 0.79 | 0.80 | 6,802 | 29 | 8,503 |
28/11/2023 | 0.80 | 0.78 | 0.79 | 4,752 | 16 | 6,009 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
09/10/2022 | 0.88 | 0.80 | 0.87 | 223,330 | 292 | 262,578 |
02/10/2022 | 0.86 | 0.79 | 0.82 | 261,791 | 451 | 315,968 |
25/09/2022 | 0.82 | 0.79 | 0.80 | 195,625 | 323 | 246,025 |
18/09/2022 | 0.84 | 0.79 | 0.83 | 158,964 | 290 | 193,781 |
11/09/2022 | 0.82 | 0.79 | 0.81 | 122,345 | 177 | 152,591 |
04/09/2022 | 0.82 | 0.79 | 0.81 | 54,950 | 125 | 69,059 |
28/08/2022 | 0.84 | 0.80 | 0.83 | 68,089 | 117 | 83,256 |
21/08/2022 | 0.85 | 0.80 | 0.83 | 92,867 | 181 | 111,807 |
14/08/2022 | 0.83 | 0.80 | 0.82 | 29,501 | 67 | 36,446 |
07/08/2022 | 0.83 | 0.80 | 0.83 | 69,692 | 134 | 85,733 |
31/07/2022 | 0.84 | 0.80 | 0.83 | 291,608 | 293 | 355,396 |
24/07/2022 | 0.86 | 0.82 | 0.85 | 119,684 | 209 | 142,409 |
17/07/2022 | 0.87 | 0.82 | 0.85 | 165,157 | 250 | 194,618 |
13/07/2022 | 0.84 | 0.82 | 0.82 | 52,939 | 77 | 64,451 |
03/07/2022 | 0.87 | 0.83 | 0.83 | 157,040 | 291 | 186,548 |
26/06/2022 | 0.90 | 0.85 | 0.85 | 227,268 | 408 | 260,162 |
19/06/2022 | 0.93 | 0.86 | 0.90 | 570,252 | 823 | 636,322 |
12/06/2022 | 0.84 | 0.75 | 0.84 | 301,795 | 348 | 377,407 |
05/06/2022 | 0.80 | 0.77 | 0.79 | 66,571 | 143 | 84,537 |
29/05/2022 | 0.82 | 0.80 | 0.80 | 192,951 | 242 | 239,958 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/06/2017 | 1.10 | 0.96 | 1.08 | 5,067,890 | 764 | 4,869,697 |
01/05/2017 | 1.07 | 0.81 | 1.02 | 6,257,917 | 1,853 | 6,547,107 |
02/04/2017 | 1.27 | 0.89 | 0.89 | 5,818,213 | 1,366 | 4,907,210 |
01/03/2017 | 1.20 | 0.96 | 1.12 | 6,792,402 | 1,575 | 6,002,739 |
01/02/2017 | 1.22 | 1.03 | 1.08 | 6,315,807 | 962 | 5,601,653 |
02/01/2017 | 1.42 | 1.18 | 1.18 | 7,144,257 | 1,713 | 5,408,653 |
01/12/2016 | 1.25 | 1.03 | 1.19 | 4,886,134 | 937 | 4,303,368 |
01/11/2016 | 1.09 | 0.82 | 1.06 | 6,219,396 | 1,370 | 6,491,238 |
03/10/2016 | 0.92 | 0.76 | 0.86 | 4,243,427 | 1,171 | 4,893,687 |
01/09/2016 | 1.18 | 0.85 | 0.85 | 2,538,666 | 775 | 2,541,483 |
01/08/2016 | 1.29 | 1.08 | 1.19 | 7,370,901 | 1,566 | 6,301,875 |
03/07/2016 | 1.11 | 0.85 | 1.11 | 3,177,214 | 1,096 | 3,143,364 |
01/06/2016 | 1.07 | 0.81 | 1.00 | 4,048,692 | 1,116 | 4,100,098 |
02/05/2016 | 1.00 | 0.27 | 0.99 | 2,490,598 | 733 | 7,097,341 |
03/04/2016 | 0.30 | 0.24 | 0.27 | 2,825,561 | 799 | 10,521,150 |
01/03/2016 | 0.28 | 0.24 | 0.26 | 2,776,723 | 1,025 | 10,645,788 |
01/02/2016 | 0.31 | 0.24 | 0.24 | 2,831,150 | 935 | 9,962,079 |
03/01/2016 | 0.34 | 0.28 | 0.29 | 2,843,849 | 1,667 | 9,416,453 |
01/12/2015 | 0.28 | 0.17 | 0.28 | 2,285,434 | 1,425 | 10,262,423 |
01/11/2015 | 0.39 | 0.22 | 0.22 | 880,031 | 349 | 2,954,893 |