القصور للمشاريع العقارية أسعار تاريخية
مؤشر الأداء 13/12/2018
السوق الثاني
أعلى سعر 0.70
سعر الإغلاق السابق 0.67
عدد العقود المنفذة 3
القطاعالعقارات
ادنى سعر 0.68
سعر الإفتتاح 0.68
عدد الأسهم 710
Div0.00
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 0.70
معدل السعر 0.69
P/EN
حجم التداول 487
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
29/01/2018 | 0.65 | 0.65 | 0.65 | 1,329 | 8 | 2,044 |
28/01/2018 | 0.62 | 0.61 | 0.62 | 246 | 2 | 400 |
08/01/2018 | 0.63 | 0.62 | 0.63 | 126 | 3 | 200 |
02/01/2018 | 0.60 | 0.60 | 0.60 | 33 | 1 | 55 |
28/12/2017 | 0.60 | 0.60 | 0.60 | 1,440 | 2 | 2,400 |
24/12/2017 | 0.60 | 0.60 | 0.60 | 884 | 1 | 1,474 |
18/12/2017 | 0.64 | 0.61 | 0.61 | 2,572 | 9 | 4,100 |
17/12/2017 | 0.65 | 0.64 | 0.64 | 1,283 | 3 | 2,000 |
14/12/2017 | 0.67 | 0.65 | 0.65 | 3,605 | 7 | 5,500 |
13/12/2017 | 0.68 | 0.67 | 0.68 | 894 | 7 | 1,327 |
12/12/2017 | 0.71 | 0.68 | 0.70 | 3,279 | 13 | 4,775 |
11/12/2017 | 0.70 | 0.69 | 0.70 | 7,751 | 38 | 11,100 |
10/12/2017 | 0.69 | 0.67 | 0.69 | 5,425 | 16 | 7,864 |
07/12/2017 | 0.66 | 0.65 | 0.66 | 190 | 3 | 288 |
06/12/2017 | 0.63 | 0.63 | 0.63 | 658 | 3 | 1,044 |
05/12/2017 | 0.60 | 0.60 | 0.60 | 1,241 | 4 | 2,069 |
29/11/2017 | 0.58 | 0.58 | 0.58 | 30 | 1 | 51 |
28/11/2017 | 0.58 | 0.58 | 0.58 | 15 | 1 | 25 |
26/11/2017 | 0.58 | 0.58 | 0.58 | 1,885 | 3 | 3,250 |
23/11/2017 | 0.58 | 0.58 | 0.58 | 6 | 1 | 10 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
07/05/2017 | 0.63 | 0.63 | 0.63 | 16 | 1 | 25 |
23/04/2017 | 0.63 | 0.63 | 0.63 | 16 | 1 | 25 |
09/04/2017 | 0.63 | 0.63 | 0.63 | 252 | 1 | 400 |
02/04/2017 | 0.65 | 0.62 | 0.63 | 2,057 | 9 | 3,253 |
26/03/2017 | 0.64 | 0.61 | 0.64 | 994 | 7 | 1,600 |
19/03/2017 | 0.62 | 0.61 | 0.62 | 155 | 3 | 250 |
26/02/2017 | 0.64 | 0.64 | 0.64 | 333 | 2 | 520 |
19/02/2017 | 0.62 | 0.62 | 0.62 | 805 | 1 | 1,299 |
05/02/2017 | 0.64 | 0.63 | 0.64 | 1,230 | 3 | 1,922 |
29/01/2017 | 0.64 | 0.63 | 0.63 | 1,385 | 3 | 2,186 |
08/01/2017 | 0.66 | 0.64 | 0.65 | 521 | 6 | 801 |
26/12/2016 | 0.64 | 0.64 | 0.64 | 672 | 5 | 1,050 |
11/12/2016 | 0.67 | 0.65 | 0.67 | 1,106 | 4 | 1,700 |
04/12/2016 | 0.68 | 0.65 | 0.68 | 786 | 4 | 1,200 |
27/11/2016 | 0.70 | 0.65 | 0.68 | 11,586 | 26 | 17,307 |
20/11/2016 | 0.70 | 0.70 | 0.70 | 30,587 | 1 | 43,695 |
13/11/2016 | 0.72 | 0.71 | 0.71 | 11,420 | 5 | 16,085 |
06/11/2016 | 0.72 | 0.67 | 0.72 | 1,351 | 9 | 1,933 |
30/10/2016 | 0.70 | 0.68 | 0.70 | 1,443 | 8 | 2,089 |
23/10/2016 | 0.72 | 0.66 | 0.72 | 22,687 | 63 | 32,558 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/03/2015 | 0.68 | 0.60 | 0.61 | 34,566 | 27 | 52,580 |
01/02/2015 | 0.69 | 0.66 | 0.67 | 29,790 | 45 | 44,182 |
04/01/2015 | 0.70 | 0.67 | 0.68 | 1,777 | 11 | 2,612 |
01/12/2014 | 0.72 | 0.67 | 0.67 | 639,420 | 66 | 922,377 |
02/11/2014 | 0.69 | 0.66 | 0.68 | 19,701 | 64 | 29,191 |
01/10/2014 | 0.73 | 0.66 | 0.69 | 133,755 | 121 | 193,714 |
01/09/2014 | 0.73 | 0.68 | 0.70 | 245,207 | 34 | 350,370 |
03/08/2014 | 0.71 | 0.68 | 0.70 | 9,206 | 30 | 13,413 |
01/07/2014 | 0.73 | 0.69 | 0.71 | 6,124 | 29 | 8,747 |
01/06/2014 | 0.73 | 0.68 | 0.68 | 174,539 | 159 | 247,695 |
04/05/2014 | 0.75 | 0.70 | 0.71 | 47,041 | 101 | 66,095 |
01/04/2014 | 0.80 | 0.73 | 0.73 | 101,131 | 129 | 134,208 |
02/03/2014 | 0.78 | 0.71 | 0.74 | 43,746 | 153 | 58,789 |
02/02/2014 | 0.82 | 0.74 | 0.74 | 93,039 | 198 | 119,488 |
02/01/2014 | 0.88 | 0.70 | 0.83 | 667,471 | 666 | 842,658 |
01/12/2013 | 0.75 | 0.70 | 0.71 | 181,940 | 112 | 252,577 |
03/11/2013 | 0.78 | 0.72 | 0.75 | 112,267 | 262 | 150,627 |
01/10/2013 | 0.83 | 0.70 | 0.75 | 343,260 | 359 | 429,708 |
01/09/2013 | 0.72 | 0.67 | 0.70 | 55,439 | 45 | 81,213 |
01/08/2013 | 0.71 | 0.67 | 0.67 | 96,630 | 48 | 137,391 |