القصور للمشاريع العقارية أسعار تاريخية
مؤشر الأداء 13/12/2018
السوق
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 |
---|---|---|---|---|---|---|
23/11/2016 | 0.70 | 0.70 | 0.70 | 30,587 | 1 | 43,695 |
14/11/2016 | 0.71 | 0.71 | 0.71 | 60 | 1 | 85 |
13/11/2016 | 0.72 | 0.71 | 0.72 | 11,360 | 4 | 16,000 |
09/11/2016 | 0.72 | 0.67 | 0.72 | 1,351 | 9 | 1,933 |
03/11/2016 | 0.70 | 0.69 | 0.70 | 430 | 4 | 615 |
01/11/2016 | 0.68 | 0.68 | 0.68 | 292 | 2 | 430 |
31/10/2016 | 0.69 | 0.69 | 0.69 | 720 | 2 | 1,044 |
27/10/2016 | 0.72 | 0.69 | 0.72 | 11,829 | 16 | 17,000 |
26/10/2016 | 0.71 | 0.69 | 0.69 | 2,292 | 5 | 3,270 |
25/10/2016 | 0.72 | 0.66 | 0.72 | 7,051 | 33 | 10,092 |
24/10/2016 | 0.69 | 0.69 | 0.69 | 428 | 3 | 620 |
23/10/2016 | 0.69 | 0.69 | 0.69 | 1,087 | 6 | 1,576 |
17/10/2016 | 0.68 | 0.67 | 0.68 | 1,955 | 10 | 2,878 |
13/10/2016 | 0.67 | 0.67 | 0.67 | 1,843 | 1 | 2,750 |
12/10/2016 | 0.66 | 0.65 | 0.65 | 231 | 3 | 350 |
11/10/2016 | 0.68 | 0.67 | 0.67 | 19,106 | 25 | 28,100 |
10/10/2016 | 0.67 | 0.67 | 0.67 | 1,005 | 3 | 1,500 |
09/10/2016 | 0.67 | 0.67 | 0.67 | 2,010 | 1 | 3,000 |
04/10/2016 | 0.68 | 0.64 | 0.68 | 20,996 | 15 | 32,615 |
03/10/2016 | 0.67 | 0.65 | 0.65 | 19,681 | 4 | 29,386 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
20/12/2015 | 0.71 | 0.68 | 0.71 | 584 | 10 | 828 |
13/12/2015 | 0.71 | 0.71 | 0.71 | 787 | 5 | 1,108 |
08/11/2015 | 0.73 | 0.70 | 0.72 | 258 | 8 | 363 |
01/11/2015 | 0.73 | 0.69 | 0.73 | 16,202 | 26 | 22,607 |
25/10/2015 | 0.69 | 0.66 | 0.66 | 724 | 4 | 1,052 |
18/10/2015 | 0.72 | 0.71 | 0.71 | 2,557 | 10 | 3,600 |
11/10/2015 | 0.72 | 0.72 | 0.72 | 6,688 | 3 | 9,289 |
04/10/2015 | 0.72 | 0.70 | 0.72 | 4,463 | 7 | 6,215 |
28/09/2015 | 0.70 | 0.70 | 0.70 | 1,400 | 2 | 2,000 |
06/09/2015 | 0.73 | 0.72 | 0.72 | 2,926 | 8 | 4,055 |
30/08/2015 | 0.73 | 0.71 | 0.73 | 33,196 | 43 | 46,608 |
23/08/2015 | 0.71 | 0.64 | 0.71 | 4,511 | 17 | 6,401 |
16/08/2015 | 0.71 | 0.67 | 0.67 | 41,439 | 38 | 59,264 |
09/08/2015 | 0.69 | 0.67 | 0.67 | 3,526 | 3 | 5,115 |
02/08/2015 | 0.67 | 0.67 | 0.67 | 134 | 1 | 200 |
26/07/2015 | 0.70 | 0.70 | 0.70 | 700 | 3 | 1,000 |
05/07/2015 | 0.71 | 0.65 | 0.71 | 927 | 7 | 1,360 |
28/06/2015 | 0.72 | 0.64 | 0.66 | 62,392 | 57 | 89,494 |
14/06/2015 | 0.68 | 0.62 | 0.67 | 7,837 | 25 | 12,267 |
07/06/2015 | 0.68 | 0.64 | 0.65 | 13,220 | 19 | 19,757 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/03/2010 | 1.09 | 0.97 | 1.03 | 149,410 | 397 | 145,652 |
01/02/2010 | 1.18 | 0.93 | 0.98 | 284,301 | 503 | 265,271 |
03/01/2010 | 1.26 | 1.11 | 1.11 | 198,759 | 347 | 169,223 |
01/12/2009 | 1.36 | 1.12 | 1.16 | 993,668 | 857 | 790,573 |
01/11/2009 | 1.44 | 1.15 | 1.37 | 1,048,040 | 1,220 | 790,825 |
01/10/2009 | 1.42 | 1.15 | 1.20 | 550,624 | 933 | 428,490 |
01/09/2009 | 1.72 | 1.25 | 1.47 | 2,742,700 | 1,601 | 1,786,966 |
02/08/2009 | 1.35 | 1.04 | 1.34 | 261,098 | 407 | 224,279 |
01/07/2009 | 1.59 | 1.15 | 1.29 | 399,745 | 534 | 304,697 |
01/06/2009 | 1.94 | 1.52 | 1.60 | 586,104 | 532 | 320,331 |
03/05/2009 | 2.10 | 1.75 | 1.87 | 2,555,300 | 1,313 | 1,317,885 |
01/04/2009 | 2.22 | 1.77 | 1.85 | 2,197,079 | 1,617 | 1,096,347 |
01/03/2009 | 2.53 | 2.04 | 2.09 | 10,653,664 | 4,040 | 4,584,797 |
01/02/2009 | 2.64 | 2.07 | 2.23 | 10,252,433 | 4,234 | 4,398,431 |
04/01/2009 | 3.07 | 1.74 | 2.25 | 4,358,788 | 2,298 | 2,078,786 |
01/12/2008 | 3.94 | 2.88 | 2.93 | 456,439 | 216 | 140,171 |
02/11/2008 | 5.85 | 3.73 | 3.91 | 2,488,611 | 946 | 472,087 |
05/10/2008 | 6.21 | 4.74 | 5.69 | 1,662,422 | 944 | 297,921 |
01/09/2008 | 5.09 | 4.24 | 5.05 | 1,770,521 | 656 | 379,995 |
03/08/2008 | 4.80 | 4.03 | 4.48 | 3,572,400 | 1,202 | 805,752 |