التجمعات الاستثمارية المتخصصة أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الأول
أعلى سعر 0.82
سعر الإغلاق السابق 0.82
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 0.82
سعر الإفتتاح 0.82
عدد الأسهم 500
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.82
معدل السعر 0.82
P/EN
حجم التداول 410
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/10/2023 | 0.83 | 0.83 | 0.83 | 2,073 | 3 | 2,497 |
02/10/2023 | 0.85 | 0.83 | 0.85 | 5,814 | 10 | 6,981 |
28/09/2023 | 0.83 | 0.83 | 0.83 | 1,043 | 4 | 1,257 |
26/09/2023 | 0.84 | 0.84 | 0.84 | 3,255 | 3 | 3,875 |
25/09/2023 | 0.85 | 0.84 | 0.85 | 1,303 | 8 | 1,551 |
24/09/2023 | 0.86 | 0.84 | 0.85 | 7,093 | 13 | 8,392 |
21/09/2023 | 0.87 | 0.84 | 0.87 | 9,334 | 25 | 10,874 |
20/09/2023 | 0.86 | 0.85 | 0.86 | 57,271 | 42 | 67,247 |
19/09/2023 | 0.86 | 0.84 | 0.84 | 9,207 | 24 | 10,900 |
18/09/2023 | 0.85 | 0.83 | 0.85 | 30,645 | 32 | 36,450 |
17/09/2023 | 0.84 | 0.83 | 0.84 | 3,765 | 13 | 4,535 |
14/09/2023 | 0.85 | 0.83 | 0.83 | 26,369 | 39 | 31,573 |
13/09/2023 | 0.85 | 0.84 | 0.85 | 6,472 | 21 | 7,700 |
12/09/2023 | 0.86 | 0.82 | 0.84 | 53,198 | 67 | 63,456 |
11/09/2023 | 0.84 | 0.83 | 0.83 | 69,584 | 65 | 82,854 |
10/09/2023 | 0.87 | 0.84 | 0.84 | 99,445 | 116 | 116,589 |
07/09/2023 | 0.86 | 0.82 | 0.84 | 122,310 | 173 | 144,222 |
06/09/2023 | 0.84 | 0.80 | 0.83 | 70,796 | 99 | 85,482 |
05/09/2023 | 0.81 | 0.80 | 0.81 | 3,589 | 16 | 4,472 |
04/09/2023 | 0.81 | 0.80 | 0.81 | 6,954 | 25 | 8,665 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
28/11/2021 | 1.16 | 1.08 | 1.15 | 342,292 | 300 | 304,467 |
21/11/2021 | 1.15 | 1.10 | 1.13 | 190,867 | 246 | 170,413 |
14/11/2021 | 1.18 | 1.12 | 1.15 | 178,826 | 259 | 155,936 |
07/11/2021 | 1.20 | 1.14 | 1.15 | 261,859 | 308 | 224,921 |
31/10/2021 | 1.21 | 1.10 | 1.19 | 409,798 | 493 | 351,616 |
24/10/2021 | 1.15 | 1.10 | 1.13 | 246,724 | 314 | 219,253 |
17/10/2021 | 1.19 | 1.13 | 1.15 | 249,506 | 291 | 214,868 |
10/10/2021 | 1.18 | 1.06 | 1.18 | 1,040,616 | 995 | 911,787 |
03/10/2021 | 1.10 | 1.01 | 1.07 | 422,589 | 420 | 396,052 |
26/09/2021 | 1.04 | 0.98 | 1.03 | 173,181 | 205 | 170,023 |
19/09/2021 | 1.00 | 0.97 | 1.00 | 59,267 | 113 | 60,011 |
12/09/2021 | 1.03 | 0.99 | 1.00 | 91,721 | 157 | 91,922 |
05/09/2021 | 1.04 | 1.00 | 1.02 | 169,797 | 299 | 165,323 |
29/08/2021 | 1.02 | 0.94 | 1.02 | 171,233 | 335 | 172,729 |
22/08/2021 | 0.95 | 0.93 | 0.93 | 26,757 | 66 | 28,585 |
15/08/2021 | 0.97 | 0.92 | 0.95 | 94,153 | 158 | 99,549 |
08/08/2021 | 0.96 | 0.92 | 0.93 | 82,590 | 124 | 87,949 |
01/08/2021 | 1.03 | 0.94 | 0.98 | 125,683 | 185 | 126,379 |
25/07/2021 | 1.02 | 1.00 | 1.01 | 96,189 | 106 | 95,470 |
18/07/2021 | 1.02 | 1.01 | 1.02 | 15,083 | 29 | 14,885 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/01/2014 | 1.11 | 0.95 | 1.09 | 32,002,099 | 5,767 | 30,920,271 |
01/12/2013 | 0.94 | 0.80 | 0.93 | 18,234,845 | 3,919 | 20,998,159 |
03/11/2013 | 0.84 | 0.68 | 0.80 | 21,414,963 | 6,227 | 28,012,767 |
01/10/2013 | 0.71 | 0.63 | 0.70 | 12,877,335 | 4,416 | 19,038,723 |
01/09/2013 | 0.67 | 0.45 | 0.64 | 8,282,849 | 3,478 | 14,054,352 |
01/08/2013 | 0.66 | 0.52 | 0.62 | 8,378,505 | 3,539 | 14,215,516 |
01/07/2013 | 0.75 | 0.55 | 0.55 | 9,936,583 | 2,669 | 14,616,897 |
02/06/2013 | 0.77 | 0.65 | 0.68 | 14,203,082 | 4,863 | 20,185,197 |
01/05/2013 | 0.74 | 0.51 | 0.74 | 19,142,389 | 6,695 | 30,179,335 |
01/04/2013 | 0.94 | 0.62 | 0.63 | 29,211,647 | 10,052 | 36,340,079 |
03/03/2013 | 0.86 | 0.54 | 0.86 | 23,724,220 | 7,198 | 37,645,171 |
03/02/2013 | 0.52 | 0.38 | 0.51 | 13,547,577 | 5,581 | 29,752,663 |
02/01/2013 | 0.40 | 0.33 | 0.39 | 4,116,185 | 2,413 | 11,391,857 |
02/12/2012 | 0.37 | 0.32 | 0.34 | 2,943,842 | 1,802 | 8,499,925 |
01/11/2012 | 0.36 | 0.30 | 0.35 | 2,828,679 | 1,738 | 8,675,456 |
01/10/2012 | 0.34 | 0.31 | 0.32 | 1,155,247 | 1,136 | 3,617,100 |
02/09/2012 | 0.39 | 0.32 | 0.33 | 2,719,733 | 2,024 | 7,713,430 |
01/08/2012 | 0.38 | 0.32 | 0.33 | 2,773,176 | 1,446 | 7,888,958 |
01/07/2012 | 0.42 | 0.34 | 0.36 | 3,281,484 | 2,678 | 8,575,208 |
03/06/2012 | 0.40 | 0.27 | 0.40 | 3,158,893 | 2,434 | 9,093,565 |