اتحاد المستثمرون العرب للتطوير العقاري أسعار تاريخية
مؤشر الأداء 25/04/2024
السوق الثاني
أعلى سعر 0.40
سعر الإغلاق السابق 0.41
عدد العقود المنفذة 5
القطاعالعقارات
ادنى سعر 0.40
سعر الإفتتاح 0.40
عدد الأسهم 2,500
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.40
معدل السعر 0.40
P/EN
حجم التداول 1,000
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
25/09/2023 | 0.43 | 0.43 | 0.43 | 881 | 5 | 2,048 |
24/09/2023 | 0.43 | 0.42 | 0.42 | 16,136 | 32 | 37,619 |
21/09/2023 | 0.43 | 0.42 | 0.42 | 6,520 | 22 | 15,520 |
20/09/2023 | 0.44 | 0.42 | 0.42 | 24,392 | 64 | 56,282 |
19/09/2023 | 0.44 | 0.43 | 0.43 | 17,825 | 47 | 41,421 |
18/09/2023 | 0.44 | 0.44 | 0.44 | 3,520 | 16 | 8,000 |
17/09/2023 | 0.44 | 0.44 | 0.44 | 1,351 | 13 | 3,071 |
14/09/2023 | 0.45 | 0.44 | 0.45 | 14,756 | 18 | 33,418 |
13/09/2023 | 0.46 | 0.45 | 0.46 | 8,102 | 16 | 18,005 |
12/09/2023 | 0.47 | 0.45 | 0.46 | 32,914 | 69 | 71,421 |
11/09/2023 | 0.46 | 0.44 | 0.46 | 61,047 | 126 | 135,542 |
10/09/2023 | 0.44 | 0.42 | 0.44 | 10,445 | 37 | 24,470 |
07/09/2023 | 0.43 | 0.42 | 0.43 | 4,292 | 12 | 9,991 |
06/09/2023 | 0.44 | 0.42 | 0.42 | 3,296 | 16 | 7,550 |
05/09/2023 | 0.43 | 0.42 | 0.42 | 5,570 | 14 | 13,000 |
04/09/2023 | 0.44 | 0.43 | 0.44 | 13,392 | 43 | 31,120 |
03/09/2023 | 0.43 | 0.41 | 0.43 | 9,008 | 28 | 21,744 |
31/08/2023 | 0.41 | 0.40 | 0.41 | 4,474 | 12 | 11,173 |
30/08/2023 | 0.42 | 0.41 | 0.41 | 2,561 | 16 | 6,216 |
29/08/2023 | 0.43 | 0.41 | 0.42 | 7,232 | 17 | 17,361 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
30/05/2021 | 2.44 | 2.23 | 2.44 | 970,494 | 124 | 411,562 |
23/05/2021 | 2.34 | 2.21 | 2.33 | 1,128,885 | 173 | 496,638 |
16/05/2021 | 2.26 | 2.02 | 2.26 | 1,000,893 | 197 | 460,776 |
09/05/2021 | 2.13 | 2.02 | 2.08 | 124,338 | 32 | 59,578 |
02/05/2021 | 2.10 | 1.92 | 2.09 | 397,776 | 126 | 198,317 |
25/04/2021 | 2.06 | 1.92 | 2.06 | 308,405 | 44 | 155,006 |
18/04/2021 | 2.09 | 2.00 | 2.03 | 329,433 | 45 | 160,845 |
12/04/2021 | 2.12 | 1.83 | 2.12 | 192,664 | 87 | 94,645 |
04/04/2021 | 2.02 | 1.88 | 1.92 | 118,247 | 62 | 61,630 |
28/03/2021 | 2.02 | 1.95 | 2.02 | 20,172 | 6 | 10,087 |
21/03/2021 | 2.05 | 1.90 | 2.05 | 9,369 | 9 | 4,861 |
14/03/2021 | 2.00 | 1.90 | 1.90 | 4,964 | 8 | 2,513 |
07/03/2021 | 2.09 | 2.04 | 2.05 | 421,482 | 15 | 205,349 |
28/02/2021 | 2.11 | 2.06 | 2.08 | 44,581 | 11 | 21,431 |
21/02/2021 | 2.14 | 2.03 | 2.10 | 245,302 | 33 | 117,794 |
14/02/2021 | 2.08 | 1.99 | 2.07 | 324,489 | 31 | 157,570 |
07/02/2021 | 2.08 | 1.98 | 2.08 | 330,385 | 66 | 162,246 |
31/01/2021 | 2.10 | 2.02 | 2.09 | 238,378 | 16 | 113,601 |
24/01/2021 | 2.17 | 2.10 | 2.12 | 461,091 | 37 | 217,586 |
17/01/2021 | 2.18 | 2.14 | 2.18 | 357,619 | 25 | 164,510 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/06/2012 | 0.82 | 0.66 | 0.76 | 516,434 | 551 | 675,792 |
01/05/2012 | 0.72 | 0.58 | 0.69 | 134,793 | 263 | 206,295 |
01/04/2012 | 0.68 | 0.51 | 0.68 | 161,209 | 313 | 275,006 |
01/03/2012 | 0.60 | 0.52 | 0.60 | 8,566 | 14 | 16,180 |
01/02/2012 | 0.54 | 0.46 | 0.52 | 5,574 | 16 | 10,742 |
02/01/2012 | 0.56 | 0.54 | 0.56 | 1,083 | 2 | 2,005 |
01/12/2011 | 0.56 | 0.54 | 0.56 | 841 | 6 | 1,526 |
01/11/2011 | 0.58 | 0.52 | 0.57 | 10,334 | 25 | 19,237 |
02/10/2011 | 0.54 | 0.51 | 0.54 | 17,554 | 46 | 33,369 |
04/09/2011 | 0.63 | 0.53 | 0.53 | 5,287 | 24 | 9,385 |
01/08/2011 | 0.64 | 0.57 | 0.63 | 6,781 | 27 | 11,449 |
03/07/2011 | 0.69 | 0.62 | 0.62 | 4,450 | 9 | 6,840 |
01/06/2011 | 0.75 | 0.64 | 0.70 | 13,159 | 14 | 19,515 |
02/05/2011 | 0.72 | 0.60 | 0.72 | 32,426 | 22 | 50,764 |
03/04/2011 | 0.69 | 0.62 | 0.62 | 24,590 | 24 | 38,357 |
01/03/2011 | 0.77 | 0.58 | 0.64 | 26,809 | 16 | 38,424 |
01/02/2011 | 0.80 | 0.77 | 0.80 | 17,212 | 6 | 21,588 |
02/01/2011 | 0.80 | 0.72 | 0.77 | 2,727 | 12 | 3,670 |
01/12/2010 | 0.79 | 0.68 | 0.79 | 3,559 | 12 | 4,908 |
01/11/2010 | 0.85 | 0.78 | 0.80 | 5,502 | 9 | 6,703 |