التجمعات الاستثمارية المتخصصة أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الأول
أعلى سعر 0.82
سعر الإغلاق السابق 0.82
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 0.82
سعر الإفتتاح 0.82
عدد الأسهم 500
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.82
معدل السعر 0.82
P/EN
حجم التداول 410
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/08/2023 | 0.83 | 0.82 | 0.83 | 3,434 | 16 | 4,174 |
02/08/2023 | 0.83 | 0.81 | 0.83 | 23,629 | 36 | 28,827 |
01/08/2023 | 0.82 | 0.81 | 0.82 | 4,480 | 9 | 5,500 |
31/07/2023 | 0.82 | 0.81 | 0.82 | 4,096 | 11 | 5,045 |
30/07/2023 | 0.83 | 0.80 | 0.82 | 20,861 | 41 | 25,724 |
27/07/2023 | 0.83 | 0.81 | 0.82 | 12,167 | 36 | 14,999 |
26/07/2023 | 0.83 | 0.81 | 0.82 | 27,740 | 45 | 33,853 |
25/07/2023 | 0.83 | 0.82 | 0.83 | 7,993 | 16 | 9,711 |
24/07/2023 | 0.84 | 0.82 | 0.82 | 10,154 | 16 | 12,381 |
23/07/2023 | 0.84 | 0.83 | 0.84 | 648 | 5 | 781 |
20/07/2023 | 0.84 | 0.83 | 0.83 | 3,630 | 12 | 4,374 |
18/07/2023 | 0.85 | 0.83 | 0.84 | 4,821 | 24 | 5,752 |
17/07/2023 | 0.84 | 0.83 | 0.84 | 9,111 | 15 | 10,971 |
16/07/2023 | 0.84 | 0.82 | 0.84 | 1,002 | 19 | 1,207 |
13/07/2023 | 0.84 | 0.83 | 0.84 | 29 | 5 | 35 |
12/07/2023 | 0.84 | 0.83 | 0.84 | 9,768 | 19 | 11,768 |
11/07/2023 | 0.83 | 0.83 | 0.83 | 8,405 | 18 | 10,126 |
10/07/2023 | 0.84 | 0.83 | 0.84 | 6,813 | 10 | 8,206 |
09/07/2023 | 0.86 | 0.83 | 0.84 | 10,240 | 15 | 12,264 |
06/07/2023 | 0.86 | 0.83 | 0.85 | 45,460 | 56 | 53,782 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
21/02/2021 | 1.14 | 1.08 | 1.09 | 334,812 | 371 | 303,813 |
14/02/2021 | 1.17 | 1.11 | 1.15 | 595,465 | 470 | 522,194 |
07/02/2021 | 1.26 | 1.19 | 1.20 | 901,361 | 507 | 733,671 |
31/01/2021 | 1.29 | 1.23 | 1.25 | 881,185 | 564 | 697,573 |
24/01/2021 | 1.31 | 1.23 | 1.29 | 2,060,442 | 864 | 1,620,481 |
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 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/09/2010 | 1.23 | 0.91 | 1.01 | 3,616,800 | 2,674 | 3,304,268 |
01/08/2010 | 0.93 | 0.74 | 0.91 | 2,126,817 | 2,457 | 2,552,600 |
01/07/2010 | 1.17 | 0.90 | 0.90 | 1,795,973 | 2,453 | 1,752,554 |
01/06/2010 | 1.69 | 0.91 | 1.12 | 5,781,741 | 2,428 | 5,053,712 |
02/05/2010 | 2.52 | 1.77 | 1.77 | 6,018,065 | 2,433 | 2,722,816 |
01/04/2010 | 2.79 | 2.27 | 2.33 | 8,338,461 | 2,961 | 3,246,924 |
01/03/2010 | 3.25 | 2.46 | 2.58 | 18,991,592 | 4,569 | 6,580,889 |
01/02/2010 | 4.18 | 3.06 | 3.20 | 17,143,937 | 3,096 | 4,599,990 |
03/01/2010 | 4.28 | 3.87 | 4.07 | 25,940,199 | 3,569 | 6,341,532 |
01/12/2009 | 4.66 | 2.81 | 4.13 | 29,162,439 | 3,035 | 7,945,560 |
01/11/2009 | 3.46 | 2.78 | 3.20 | 15,909,393 | 5,515 | 5,161,396 |
01/10/2009 | 4.22 | 2.91 | 3.00 | 23,220,020 | 6,327 | 6,296,328 |
01/09/2009 | 4.44 | 2.37 | 4.16 | 18,371,804 | 3,939 | 5,130,415 |
02/08/2009 | 4.42 | 1.96 | 2.37 | 9,324,841 | 2,604 | 3,419,059 |
01/07/2009 | 6.00 | 3.63 | 4.20 | 17,353,159 | 3,089 | 3,738,022 |
01/06/2009 | 6.39 | 5.22 | 5.74 | 50,154,987 | 5,936 | 8,230,789 |
03/05/2009 | 6.42 | 5.68 | 6.27 | 111,703,735 | 9,485 | 17,969,802 |
01/04/2009 | 6.43 | 5.56 | 5.70 | 53,699,730 | 6,885 | 8,967,068 |
01/03/2009 | 6.52 | 5.57 | 6.00 | 129,043,579 | 13,295 | 21,164,607 |
01/02/2009 | 5.94 | 4.85 | 5.84 | 128,206,605 | 14,341 | 23,515,040 |