البوتاس العربية أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الأول
أعلى سعر 26.80
سعر الإغلاق السابق 26.50
عدد العقود المنفذة 25
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 26.50
سعر الإفتتاح 26.80
عدد الأسهم 1,181
Div0.00
التغير عن سعر الإغلاق السابق 0.28
سعر الإغلاق 26.78
معدل السعر 26.57
P/E7.62
حجم التداول 31,376
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/03/2024 | 25.60 | 25.45 | 25.50 | 15,593 | 25 | 611 |
| 14/03/2024 | 25.70 | 25.56 | 25.60 | 6,231 | 11 | 243 |
| 13/03/2024 | 25.71 | 25.70 | 25.71 | 4,857 | 4 | 189 |
| 12/03/2024 | 25.75 | 25.70 | 25.70 | 4,450 | 9 | 173 |
| 11/03/2024 | 25.70 | 25.70 | 25.70 | 1,285 | 1 | 50 |
| 10/03/2024 | 25.80 | 25.50 | 25.80 | 18,566 | 25 | 727 |
| 07/03/2024 | 25.90 | 25.60 | 25.80 | 14,575 | 25 | 568 |
| 06/03/2024 | 25.97 | 25.85 | 25.96 | 1,164 | 5 | 45 |
| 05/03/2024 | 25.97 | 25.97 | 25.97 | 26 | 1 | 1 |
| 04/03/2024 | 25.83 | 25.78 | 25.83 | 3,843 | 10 | 149 |
| 03/03/2024 | 25.94 | 25.80 | 25.90 | 4,702 | 8 | 182 |
| 29/02/2024 | 25.95 | 25.80 | 25.80 | 43,132 | 12 | 1,667 |
| 28/02/2024 | 25.95 | 25.85 | 25.86 | 26,654 | 4 | 1,030 |
| 27/02/2024 | 25.86 | 25.80 | 25.86 | 2,713 | 8 | 105 |
| 26/02/2024 | 25.97 | 25.90 | 25.90 | 1,036 | 5 | 40 |
| 21/02/2024 | 25.90 | 25.90 | 25.90 | 648 | 2 | 25 |
| 20/02/2024 | 26.00 | 25.75 | 25.99 | 2,705 | 6 | 105 |
| 19/02/2024 | 25.75 | 25.75 | 25.75 | 2,549 | 3 | 99 |
| 18/02/2024 | 26.00 | 25.85 | 25.85 | 7,832 | 10 | 302 |
| 15/02/2024 | 25.90 | 25.76 | 25.90 | 2,797 | 8 | 108 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/11/2023 | 26.40 | 26.00 | 26.30 | 44,756 | 57 | 1,719 |
| 19/11/2023 | 26.50 | 25.80 | 26.40 | 15,359 | 36 | 590 |
| 12/11/2023 | 26.56 | 25.91 | 25.93 | 36,972 | 47 | 1,420 |
| 05/11/2023 | 26.90 | 25.60 | 26.00 | 57,928 | 78 | 2,232 |
| 29/10/2023 | 27.20 | 25.00 | 26.50 | 130,075 | 80 | 4,926 |
| 22/10/2023 | 27.76 | 26.20 | 26.90 | 135,941 | 96 | 5,047 |
| 15/10/2023 | 28.60 | 27.75 | 27.89 | 80,044 | 65 | 2,880 |
| 08/10/2023 | 28.64 | 28.00 | 28.35 | 56,866 | 73 | 2,006 |
| 01/10/2023 | 28.80 | 28.20 | 28.57 | 103,851 | 140 | 3,653 |
| 24/09/2023 | 29.00 | 28.50 | 28.80 | 40,712 | 79 | 1,419 |
| 17/09/2023 | 29.00 | 28.80 | 28.90 | 69,703 | 75 | 2,413 |
| 10/09/2023 | 29.85 | 28.92 | 29.00 | 115,596 | 113 | 3,979 |
| 03/09/2023 | 29.91 | 29.13 | 29.87 | 7,454 | 27 | 250 |
| 27/08/2023 | 29.91 | 29.00 | 29.91 | 66,910 | 114 | 2,284 |
| 20/08/2023 | 30.28 | 29.00 | 29.50 | 132,915 | 151 | 4,495 |
| 13/08/2023 | 30.40 | 29.72 | 29.90 | 70,864 | 134 | 2,371 |
| 06/08/2023 | 30.80 | 30.00 | 30.29 | 47,172 | 92 | 1,559 |
| 30/07/2023 | 32.40 | 30.00 | 30.38 | 171,737 | 161 | 5,596 |
| 23/07/2023 | 32.00 | 30.00 | 30.54 | 141,199 | 123 | 4,636 |
| 16/07/2023 | 31.99 | 29.65 | 31.90 | 442,817 | 228 | 14,585 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/07/2022 | 44.49 | 41.90 | 43.85 | 918,640 | 411 | 21,116 |
| 01/06/2022 | 44.25 | 41.01 | 41.80 | 802,652 | 301 | 18,640 |
| 08/05/2022 | 44.50 | 38.59 | 44.00 | 2,108,337 | 669 | 49,309 |
| 03/04/2022 | 41.20 | 29.83 | 35.90 | 2,750,727 | 1,229 | 76,158 |
| 01/03/2022 | 35.50 | 26.80 | 31.00 | 2,913,712 | 1,402 | 92,650 |
| 01/02/2022 | 28.40 | 26.60 | 27.00 | 767,700 | 403 | 28,386 |
| 02/01/2022 | 27.20 | 26.20 | 26.55 | 342,678 | 228 | 12,960 |
| 01/12/2021 | 26.74 | 25.45 | 26.22 | 352,031 | 221 | 13,596 |
| 01/11/2021 | 27.00 | 25.60 | 25.98 | 442,014 | 266 | 16,829 |
| 03/10/2021 | 27.35 | 26.01 | 26.49 | 351,456 | 249 | 13,237 |
| 01/09/2021 | 27.97 | 26.27 | 26.85 | 668,751 | 380 | 25,090 |
| 01/08/2021 | 30.03 | 25.99 | 27.84 | 859,048 | 692 | 30,956 |
| 01/07/2021 | 31.50 | 28.10 | 30.35 | 1,111,329 | 821 | 37,376 |
| 01/06/2021 | 34.08 | 25.00 | 28.97 | 8,180,332 | 2,580 | 269,059 |
| 02/05/2021 | 26.34 | 22.90 | 26.05 | 723,637 | 440 | 28,756 |
| 01/04/2021 | 24.65 | 20.01 | 22.70 | 340,202 | 337 | 15,087 |
| 01/03/2021 | 27.00 | 22.50 | 24.50 | 719,536 | 572 | 29,041 |
| 01/02/2021 | 29.30 | 21.40 | 23.37 | 1,331,640 | 841 | 52,252 |
| 03/01/2021 | 22.00 | 20.20 | 21.75 | 459,484 | 312 | 21,541 |
| 01/12/2020 | 21.69 | 18.75 | 21.00 | 439,791 | 281 | 21,476 |