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 |
---|---|---|---|---|---|---|
16/11/2017 | 0.58 | 0.58 | 0.58 | 1,160 | 3 | 2,000 |
07/11/2017 | 0.60 | 0.60 | 0.60 | 650 | 2 | 1,083 |
19/10/2017 | 0.58 | 0.58 | 0.58 | 580 | 1 | 1,000 |
18/10/2017 | 0.58 | 0.58 | 0.58 | 15 | 1 | 25 |
16/10/2017 | 0.58 | 0.58 | 0.58 | 15 | 1 | 25 |
11/10/2017 | 0.58 | 0.58 | 0.58 | 580 | 2 | 1,000 |
10/10/2017 | 0.58 | 0.58 | 0.58 | 15 | 1 | 25 |
28/09/2017 | 0.60 | 0.60 | 0.60 | 29 | 2 | 48 |
19/07/2017 | 0.61 | 0.61 | 0.61 | 131 | 1 | 215 |
17/07/2017 | 0.61 | 0.61 | 0.61 | 270 | 1 | 443 |
16/07/2017 | 0.64 | 0.63 | 0.64 | 375 | 3 | 594 |
09/07/2017 | 0.61 | 0.61 | 0.61 | 976 | 3 | 1,600 |
03/07/2017 | 0.61 | 0.61 | 0.61 | 76 | 1 | 125 |
24/05/2017 | 0.61 | 0.61 | 0.61 | 153 | 1 | 250 |
22/05/2017 | 0.61 | 0.61 | 0.61 | 145 | 3 | 237 |
09/05/2017 | 0.63 | 0.63 | 0.63 | 16 | 1 | 25 |
27/04/2017 | 0.63 | 0.63 | 0.63 | 16 | 1 | 25 |
13/04/2017 | 0.63 | 0.63 | 0.63 | 252 | 1 | 400 |
05/04/2017 | 0.63 | 0.63 | 0.63 | 536 | 1 | 850 |
04/04/2017 | 0.64 | 0.64 | 0.64 | 96 | 1 | 150 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
16/10/2016 | 0.68 | 0.67 | 0.68 | 1,955 | 10 | 2,878 |
09/10/2016 | 0.68 | 0.65 | 0.67 | 24,194 | 33 | 35,700 |
03/10/2016 | 0.68 | 0.64 | 0.68 | 40,677 | 19 | 62,001 |
25/09/2016 | 0.67 | 0.66 | 0.67 | 80,862 | 16 | 121,555 |
18/09/2016 | 0.67 | 0.67 | 0.67 | 1,024 | 9 | 1,528 |
04/09/2016 | 0.67 | 0.65 | 0.65 | 3,734 | 13 | 5,622 |
28/08/2016 | 0.66 | 0.65 | 0.66 | 981 | 3 | 1,490 |
21/08/2016 | 0.68 | 0.65 | 0.66 | 17,925 | 34 | 27,385 |
14/08/2016 | 0.66 | 0.65 | 0.65 | 980 | 6 | 1,500 |
07/08/2016 | 0.69 | 0.67 | 0.67 | 7,006 | 23 | 10,200 |
31/07/2016 | 0.69 | 0.65 | 0.66 | 9,566 | 34 | 14,144 |
24/07/2016 | 0.67 | 0.64 | 0.67 | 140,443 | 70 | 215,502 |
17/07/2016 | 0.66 | 0.65 | 0.65 | 5,371 | 14 | 8,244 |
10/07/2016 | 0.66 | 0.66 | 0.66 | 443 | 1 | 671 |
26/06/2016 | 0.66 | 0.66 | 0.66 | 6,445 | 14 | 9,765 |
19/06/2016 | 0.66 | 0.66 | 0.66 | 999 | 5 | 1,514 |
12/06/2016 | 0.66 | 0.66 | 0.66 | 1,888 | 5 | 2,860 |
05/06/2016 | 0.67 | 0.67 | 0.67 | 617 | 4 | 921 |
29/05/2016 | 0.69 | 0.67 | 0.68 | 1,991 | 12 | 2,941 |
22/05/2016 | 0.67 | 0.67 | 0.67 | 670 | 2 | 1,000 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/07/2013 | 0.73 | 0.70 | 0.70 | 25,160 | 27 | 35,588 |
02/06/2013 | 0.74 | 0.70 | 0.70 | 111,295 | 65 | 155,365 |
01/05/2013 | 0.75 | 0.67 | 0.71 | 234,394 | 200 | 325,073 |
01/04/2013 | 0.78 | 0.70 | 0.70 | 158,315 | 252 | 212,458 |
03/03/2013 | 0.79 | 0.71 | 0.72 | 49,024 | 106 | 66,287 |
03/02/2013 | 0.81 | 0.73 | 0.78 | 441,064 | 195 | 559,831 |
02/01/2013 | 0.75 | 0.72 | 0.74 | 4,073 | 20 | 5,504 |
02/12/2012 | 0.79 | 0.73 | 0.75 | 17,129 | 37 | 23,072 |
01/11/2012 | 0.81 | 0.69 | 0.77 | 99,995 | 180 | 133,681 |
01/10/2012 | 0.73 | 0.68 | 0.69 | 106,611 | 69 | 152,719 |
02/09/2012 | 0.75 | 0.70 | 0.73 | 21,537 | 74 | 29,888 |
01/08/2012 | 0.76 | 0.71 | 0.72 | 48,876 | 89 | 67,342 |
01/07/2012 | 0.84 | 0.73 | 0.76 | 91,761 | 203 | 116,844 |
03/06/2012 | 0.79 | 0.65 | 0.77 | 38,867 | 70 | 52,647 |
01/05/2012 | 0.74 | 0.70 | 0.72 | 7,427 | 27 | 10,449 |
01/04/2012 | 0.75 | 0.71 | 0.74 | 19,605 | 79 | 27,090 |
01/03/2012 | 0.77 | 0.73 | 0.73 | 122,234 | 48 | 161,205 |
01/02/2012 | 0.77 | 0.73 | 0.75 | 220,735 | 44 | 290,614 |
02/01/2012 | 0.78 | 0.71 | 0.75 | 325,662 | 78 | 430,969 |
01/12/2011 | 0.82 | 0.72 | 0.76 | 172,371 | 46 | 214,728 |