الباطون الجاهز والتوريدات الانشائية أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الثاني
أعلى سعر 0.90
سعر الإغلاق السابق 0.87
عدد العقود المنفذة 3
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 0.88
سعر الإفتتاح 0.89
عدد الأسهم 390
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.88
معدل السعر 0.88
P/E5.14
حجم التداول 344
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
30/11/2023 | 0.73 | 0.72 | 0.72 | 4,911 | 12 | 6,807 |
29/11/2023 | 0.74 | 0.72 | 0.72 | 12,197 | 39 | 16,781 |
28/11/2023 | 0.74 | 0.72 | 0.74 | 26,753 | 53 | 36,621 |
27/11/2023 | 0.73 | 0.73 | 0.73 | 7,868 | 16 | 10,778 |
26/11/2023 | 0.74 | 0.72 | 0.72 | 5,987 | 18 | 8,310 |
23/11/2023 | 0.74 | 0.72 | 0.72 | 2,326 | 6 | 3,224 |
22/11/2023 | 0.73 | 0.73 | 0.73 | 7,766 | 14 | 10,638 |
21/11/2023 | 0.75 | 0.73 | 0.75 | 22,111 | 29 | 29,779 |
20/11/2023 | 0.73 | 0.72 | 0.73 | 2,974 | 8 | 4,101 |
19/11/2023 | 0.74 | 0.71 | 0.74 | 1,228 | 6 | 1,690 |
16/11/2023 | 0.74 | 0.73 | 0.74 | 4,858 | 13 | 6,639 |
15/11/2023 | 0.73 | 0.71 | 0.73 | 811 | 3 | 1,140 |
14/11/2023 | 0.73 | 0.71 | 0.73 | 13,457 | 27 | 18,613 |
13/11/2023 | 0.71 | 0.70 | 0.70 | 12,825 | 24 | 18,321 |
12/11/2023 | 0.71 | 0.70 | 0.70 | 4,322 | 14 | 6,173 |
09/11/2023 | 0.72 | 0.70 | 0.71 | 15,918 | 33 | 22,468 |
08/11/2023 | 0.72 | 0.70 | 0.72 | 45,276 | 75 | 63,145 |
07/11/2023 | 0.71 | 0.69 | 0.69 | 10,711 | 21 | 15,322 |
06/11/2023 | 0.73 | 0.70 | 0.72 | 27,379 | 50 | 38,303 |
05/11/2023 | 0.74 | 0.72 | 0.72 | 24,532 | 47 | 33,957 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
11/09/2022 | 0.39 | 0.37 | 0.39 | 19,647 | 60 | 52,066 |
04/09/2022 | 0.41 | 0.37 | 0.39 | 46,345 | 82 | 119,553 |
28/08/2022 | 0.44 | 0.41 | 0.41 | 36,109 | 72 | 85,394 |
21/08/2022 | 0.45 | 0.40 | 0.44 | 164,478 | 276 | 386,860 |
14/08/2022 | 0.39 | 0.35 | 0.39 | 55,907 | 118 | 147,791 |
07/08/2022 | 0.36 | 0.35 | 0.36 | 3,553 | 14 | 10,135 |
31/07/2022 | 0.35 | 0.34 | 0.35 | 27,610 | 50 | 81,111 |
24/07/2022 | 0.36 | 0.34 | 0.35 | 12,401 | 28 | 35,524 |
17/07/2022 | 0.36 | 0.34 | 0.36 | 15,721 | 41 | 45,166 |
13/07/2022 | 0.37 | 0.36 | 0.36 | 10,228 | 18 | 28,409 |
03/07/2022 | 0.37 | 0.35 | 0.37 | 8,489 | 41 | 23,745 |
26/06/2022 | 0.36 | 0.35 | 0.36 | 9,783 | 40 | 27,902 |
19/06/2022 | 0.37 | 0.35 | 0.36 | 18,230 | 66 | 50,130 |
12/06/2022 | 0.36 | 0.33 | 0.36 | 17,620 | 69 | 49,892 |
05/06/2022 | 0.36 | 0.34 | 0.35 | 7,133 | 24 | 20,941 |
29/05/2022 | 0.35 | 0.34 | 0.35 | 8,221 | 23 | 23,623 |
22/05/2022 | 0.35 | 0.34 | 0.35 | 63,497 | 12 | 181,507 |
15/05/2022 | 0.35 | 0.34 | 0.35 | 8,947 | 29 | 25,890 |
08/05/2022 | 0.36 | 0.33 | 0.33 | 47,890 | 58 | 137,914 |
24/04/2022 | 0.37 | 0.36 | 0.36 | 52,792 | 75 | 146,456 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/05/2017 | 1.10 | 1.02 | 1.07 | 759,404 | 571 | 723,692 |
02/04/2017 | 1.11 | 1.06 | 1.08 | 705,182 | 416 | 652,547 |
01/03/2017 | 1.11 | 1.07 | 1.10 | 666,634 | 531 | 614,740 |
01/02/2017 | 1.21 | 1.07 | 1.08 | 1,643,316 | 962 | 1,399,272 |
02/01/2017 | 1.22 | 1.10 | 1.18 | 1,586,276 | 1,213 | 1,353,698 |
01/12/2016 | 1.13 | 1.09 | 1.11 | 556,173 | 463 | 504,280 |
01/11/2016 | 1.17 | 1.11 | 1.14 | 1,044,232 | 707 | 916,361 |
03/10/2016 | 1.21 | 1.06 | 1.15 | 1,277,581 | 1,049 | 1,117,267 |
01/09/2016 | 1.15 | 1.05 | 1.08 | 706,748 | 719 | 637,143 |
01/08/2016 | 1.17 | 1.09 | 1.11 | 1,349,302 | 1,190 | 1,201,108 |
03/07/2016 | 1.21 | 1.14 | 1.16 | 1,817,849 | 1,299 | 1,553,909 |
01/06/2016 | 1.24 | 1.10 | 1.16 | 1,680,671 | 1,304 | 1,439,863 |
02/05/2016 | 1.37 | 1.22 | 1.24 | 2,622,794 | 1,664 | 1,995,231 |
03/04/2016 | 1.29 | 1.10 | 1.24 | 4,473,354 | 2,842 | 3,704,106 |
01/03/2016 | 2.28 | 1.15 | 1.20 | 3,916,379 | 1,541 | 2,472,369 |
01/02/2016 | 2.48 | 2.13 | 2.13 | 2,430,965 | 113 | 1,035,226 |
03/01/2016 | 2.40 | 2.20 | 2.29 | 125,500 | 123 | 55,598 |
01/12/2015 | 2.39 | 2.22 | 2.36 | 225,653 | 56 | 96,525 |
01/11/2015 | 2.40 | 2.20 | 2.27 | 767,594 | 162 | 334,537 |
01/10/2015 | 2.58 | 2.19 | 2.40 | 448,022 | 201 | 190,249 |