المعاصرون للمشاريع الاسكانية أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الثاني
أعلى سعر 0.82
سعر الإغلاق السابق 0.81
عدد العقود المنفذة 3
القطاعالعقارات
ادنى سعر 0.80
سعر الإفتتاح 0.80
عدد الأسهم 1,725
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.82
معدل السعر 0.80
P/EM
حجم التداول 1,383
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
12/09/2022 | 0.77 | 0.77 | 0.77 | 385 | 1 | 500 |
07/09/2022 | 0.76 | 0.76 | 0.76 | 38 | 1 | 50 |
01/09/2022 | 0.77 | 0.74 | 0.77 | 239 | 4 | 322 |
31/08/2022 | 0.76 | 0.76 | 0.76 | 158 | 1 | 208 |
28/08/2022 | 0.78 | 0.77 | 0.77 | 932 | 6 | 1,204 |
24/08/2022 | 0.77 | 0.77 | 0.77 | 385 | 1 | 500 |
22/08/2022 | 0.78 | 0.76 | 0.78 | 757 | 5 | 992 |
18/08/2022 | 0.78 | 0.78 | 0.78 | 12 | 1 | 16 |
17/08/2022 | 0.80 | 0.76 | 0.77 | 9,093 | 35 | 11,801 |
16/08/2022 | 0.83 | 0.79 | 0.79 | 14,369 | 43 | 17,655 |
15/08/2022 | 0.82 | 0.79 | 0.82 | 159,207 | 39 | 200,000 |
14/08/2022 | 0.79 | 0.76 | 0.79 | 13,277 | 16 | 17,000 |
11/08/2022 | 0.76 | 0.74 | 0.76 | 8,235 | 18 | 10,980 |
09/08/2022 | 0.74 | 0.72 | 0.73 | 3,361 | 8 | 4,600 |
08/08/2022 | 0.72 | 0.71 | 0.71 | 1,511 | 2 | 2,100 |
07/08/2022 | 0.72 | 0.72 | 0.72 | 4,320 | 1 | 6,000 |
03/08/2022 | 0.73 | 0.70 | 0.73 | 8,531 | 23 | 12,085 |
01/08/2022 | 0.71 | 0.71 | 0.71 | 7,044 | 11 | 9,921 |
31/07/2022 | 0.72 | 0.72 | 0.72 | 3,960 | 5 | 5,500 |
28/07/2022 | 0.74 | 0.73 | 0.74 | 1,484 | 3 | 2,010 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
15/11/2020 | 0.74 | 0.73 | 0.74 | 8,776 | 6 | 11,900 |
01/11/2020 | 0.72 | 0.71 | 0.72 | 6,420 | 15 | 8,973 |
25/10/2020 | 0.72 | 0.71 | 0.71 | 3,490 | 12 | 4,900 |
18/10/2020 | 0.72 | 0.71 | 0.71 | 3,337 | 5 | 4,686 |
04/10/2020 | 0.73 | 0.72 | 0.72 | 7,160 | 29 | 9,941 |
27/09/2020 | 0.74 | 0.72 | 0.72 | 8,380 | 19 | 11,450 |
20/09/2020 | 0.75 | 0.72 | 0.72 | 4,989 | 16 | 6,775 |
13/09/2020 | 0.76 | 0.73 | 0.75 | 2,023 | 6 | 2,700 |
06/09/2020 | 0.79 | 0.72 | 0.78 | 57,412 | 72 | 74,331 |
30/08/2020 | 0.69 | 0.65 | 0.69 | 3,412 | 9 | 5,048 |
23/08/2020 | 0.65 | 0.63 | 0.64 | 4,258 | 9 | 6,640 |
16/08/2020 | 0.65 | 0.63 | 0.65 | 1,305 | 5 | 2,054 |
09/08/2020 | 0.64 | 0.64 | 0.64 | 4,102 | 11 | 6,410 |
04/08/2020 | 0.66 | 0.65 | 0.65 | 4,782 | 13 | 7,336 |
26/07/2020 | 0.67 | 0.66 | 0.66 | 3,457 | 8 | 5,181 |
19/07/2020 | 0.69 | 0.64 | 0.68 | 9,704 | 30 | 14,411 |
12/07/2020 | 0.66 | 0.64 | 0.64 | 9,202 | 16 | 14,180 |
05/07/2020 | 0.66 | 0.65 | 0.65 | 3,123 | 13 | 4,798 |
28/06/2020 | 0.70 | 0.65 | 0.65 | 211,694 | 18 | 308,202 |
21/06/2020 | 0.70 | 0.67 | 0.67 | 1,060 | 6 | 1,578 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/08/2010 | 1.25 | 1.10 | 1.15 | 210,132 | 261 | 177,072 |
01/07/2010 | 1.27 | 1.13 | 1.20 | 1,498,313 | 614 | 1,236,881 |
01/06/2010 | 1.28 | 1.03 | 1.21 | 1,101,330 | 649 | 941,598 |
02/05/2010 | 1.23 | 1.04 | 1.06 | 250,867 | 313 | 219,533 |
01/04/2010 | 1.23 | 1.07 | 1.22 | 1,978,455 | 612 | 1,688,620 |
01/03/2010 | 1.17 | 1.06 | 1.12 | 956,438 | 431 | 859,007 |
01/02/2010 | 1.18 | 1.05 | 1.08 | 1,756,797 | 797 | 1,545,440 |
03/01/2010 | 1.21 | 1.02 | 1.16 | 4,203,022 | 2,042 | 3,726,912 |
01/12/2009 | 1.26 | 1.01 | 1.14 | 5,113,103 | 2,307 | 4,324,271 |
01/11/2009 | 1.19 | 1.02 | 1.10 | 2,951,495 | 1,441 | 2,685,722 |
01/10/2009 | 1.15 | 0.90 | 1.15 | 4,960,224 | 3,399 | 4,747,845 |
01/09/2009 | 1.20 | 0.89 | 0.94 | 7,486,614 | 4,183 | 7,141,756 |
02/08/2009 | 1.21 | 0.72 | 1.17 | 18,853,308 | 7,297 | 17,402,788 |
01/07/2009 | 0.77 | 0.63 | 0.73 | 331,917 | 557 | 460,865 |
01/06/2009 | 0.87 | 0.76 | 0.76 | 284,977 | 517 | 342,707 |
03/05/2009 | 1.00 | 0.86 | 0.86 | 1,659,793 | 1,008 | 1,796,780 |
01/04/2009 | 1.10 | 0.82 | 0.96 | 1,955,861 | 1,513 | 2,035,555 |
01/03/2009 | 0.91 | 0.82 | 0.89 | 504,439 | 715 | 575,890 |
01/02/2009 | 0.95 | 0.82 | 0.84 | 1,090,199 | 1,328 | 1,205,326 |
04/01/2009 | 1.01 | 0.77 | 0.86 | 1,326,544 | 1,337 | 1,476,392 |