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 |
---|---|---|---|---|---|---|
29/09/2016 | 0.67 | 0.67 | 0.67 | 41,272 | 12 | 61,600 |
28/09/2016 | 0.66 | 0.66 | 0.66 | 19,140 | 1 | 29,000 |
27/09/2016 | 0.66 | 0.66 | 0.66 | 19,140 | 1 | 29,000 |
25/09/2016 | 0.67 | 0.67 | 0.67 | 1,310 | 2 | 1,955 |
19/09/2016 | 0.67 | 0.67 | 0.67 | 1,005 | 8 | 1,500 |
18/09/2016 | 0.67 | 0.67 | 0.67 | 19 | 1 | 28 |
08/09/2016 | 0.67 | 0.65 | 0.65 | 866 | 4 | 1,322 |
07/09/2016 | 0.67 | 0.67 | 0.67 | 2,010 | 7 | 3,000 |
06/09/2016 | 0.66 | 0.66 | 0.66 | 858 | 2 | 1,300 |
31/08/2016 | 0.66 | 0.66 | 0.66 | 825 | 2 | 1,250 |
30/08/2016 | 0.65 | 0.65 | 0.65 | 156 | 1 | 240 |
25/08/2016 | 0.66 | 0.66 | 0.66 | 297 | 3 | 450 |
24/08/2016 | 0.66 | 0.65 | 0.66 | 1,106 | 5 | 1,700 |
23/08/2016 | 0.66 | 0.65 | 0.66 | 6,673 | 7 | 10,118 |
22/08/2016 | 0.68 | 0.65 | 0.68 | 433 | 6 | 650 |
21/08/2016 | 0.67 | 0.65 | 0.65 | 9,417 | 13 | 14,467 |
18/08/2016 | 0.66 | 0.65 | 0.65 | 980 | 6 | 1,500 |
11/08/2016 | 0.68 | 0.67 | 0.67 | 474 | 3 | 700 |
10/08/2016 | 0.69 | 0.68 | 0.68 | 477 | 4 | 700 |
09/08/2016 | 0.67 | 0.67 | 0.67 | 67 | 1 | 100 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
31/05/2015 | 0.67 | 0.67 | 0.67 | 7,332 | 5 | 10,943 |
24/05/2015 | 0.67 | 0.64 | 0.67 | 15,740 | 24 | 23,497 |
17/05/2015 | 0.63 | 0.63 | 0.63 | 230 | 3 | 365 |
10/05/2015 | 0.63 | 0.60 | 0.60 | 1,378 | 6 | 2,260 |
26/04/2015 | 0.62 | 0.62 | 0.62 | 806 | 2 | 1,300 |
19/04/2015 | 0.64 | 0.61 | 0.62 | 1,250 | 11 | 1,982 |
12/04/2015 | 0.61 | 0.61 | 0.61 | 17 | 1 | 28 |
22/03/2015 | 0.62 | 0.60 | 0.61 | 5,173 | 6 | 8,422 |
15/03/2015 | 0.62 | 0.62 | 0.62 | 4,598 | 3 | 7,416 |
08/03/2015 | 0.67 | 0.64 | 0.64 | 1,823 | 6 | 2,800 |
01/03/2015 | 0.68 | 0.65 | 0.65 | 22,973 | 12 | 33,942 |
22/02/2015 | 0.67 | 0.67 | 0.67 | 2,781 | 1 | 4,150 |
15/02/2015 | 0.67 | 0.66 | 0.67 | 14,966 | 12 | 22,350 |
08/02/2015 | 0.69 | 0.66 | 0.69 | 6,414 | 19 | 9,494 |
01/02/2015 | 0.69 | 0.67 | 0.69 | 5,629 | 13 | 8,188 |
25/01/2015 | 0.68 | 0.67 | 0.68 | 493 | 2 | 725 |
18/01/2015 | 0.70 | 0.68 | 0.68 | 885 | 4 | 1,300 |
04/01/2015 | 0.68 | 0.68 | 0.68 | 399 | 5 | 587 |
28/12/2014 | 0.71 | 0.67 | 0.67 | 168,424 | 24 | 242,493 |
21/12/2014 | 0.72 | 0.67 | 0.71 | 465,529 | 22 | 672,014 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/07/2008 | 4.87 | 4.11 | 4.31 | 4,084,858 | 1,586 | 903,985 |
01/06/2008 | 5.54 | 4.51 | 4.66 | 4,354,532 | 1,563 | 844,980 |
04/05/2008 | 5.69 | 4.60 | 5.10 | 2,169,208 | 783 | 411,969 |
01/04/2008 | 5.70 | 4.81 | 5.38 | 4,157,031 | 1,057 | 787,492 |
02/03/2008 | 5.44 | 4.25 | 5.28 | 5,982,261 | 1,220 | 1,318,559 |
02/02/2008 | 4.43 | 3.45 | 4.43 | 10,842,169 | 2,770 | 2,657,361 |
02/01/2008 | 3.73 | 2.90 | 3.73 | 3,005,900 | 1,415 | 906,053 |
02/12/2007 | 3.69 | 2.74 | 3.02 | 1,847,525 | 1,015 | 588,821 |
01/11/2007 | 3.88 | 3.12 | 3.58 | 4,340,881 | 1,383 | 1,219,631 |
01/10/2007 | 3.92 | 2.97 | 3.85 | 7,581,540 | 2,320 | 2,245,096 |
02/09/2007 | 3.19 | 2.41 | 3.10 | 9,630,171 | 3,543 | 3,307,219 |
01/08/2007 | 3.61 | 2.22 | 2.45 | 5,726,857 | 2,418 | 2,038,872 |
01/07/2007 | 3.65 | 2.54 | 3.60 | 12,321,561 | 4,441 | 4,039,323 |
03/06/2007 | 4.20 | 2.86 | 3.40 | 8,448,288 | 4,627 | 2,502,083 |
01/05/2007 | 2.73 | 1.88 | 2.73 | 8,265,809 | 7,433 | 3,609,774 |
01/04/2007 | 2.18 | 1.88 | 1.92 | 3,640,487 | 26,266 | 1,780,973 |