اتحاد المستثمرون العرب للتطوير العقاري أسعار تاريخية
مؤشر الأداء 25/04/2024
السوق الثاني
أعلى سعر 0.40
سعر الإغلاق السابق 0.41
عدد العقود المنفذة 5
القطاعالعقارات
ادنى سعر 0.40
سعر الإفتتاح 0.40
عدد الأسهم 2,500
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.40
معدل السعر 0.40
P/EN
حجم التداول 1,000
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
25/04/2024 | 0.40 | 0.40 | 0.40 | 1,000 | 5 | 2,500 |
24/04/2024 | 0.41 | 0.41 | 0.41 | 2 | 1 | 5 |
23/04/2024 | 0.40 | 0.40 | 0.40 | 3,044 | 3 | 7,611 |
22/04/2024 | 0.41 | 0.40 | 0.40 | 9,472 | 21 | 23,676 |
21/04/2024 | 0.40 | 0.40 | 0.40 | 400 | 3 | 1,000 |
18/04/2024 | 0.41 | 0.40 | 0.41 | 10,430 | 16 | 26,000 |
17/04/2024 | 0.41 | 0.40 | 0.41 | 9,507 | 18 | 23,655 |
16/04/2024 | 0.41 | 0.40 | 0.41 | 4,646 | 11 | 11,614 |
15/04/2024 | 0.40 | 0.40 | 0.40 | 120 | 1 | 300 |
07/04/2024 | 0.41 | 0.41 | 0.41 | 673 | 3 | 1,642 |
04/04/2024 | 0.41 | 0.41 | 0.41 | 3,178 | 4 | 7,750 |
03/04/2024 | 0.41 | 0.41 | 0.41 | 735 | 4 | 1,792 |
02/04/2024 | 0.41 | 0.41 | 0.41 | 4,141 | 9 | 10,100 |
01/04/2024 | 0.41 | 0.41 | 0.41 | 410 | 1 | 1,000 |
31/03/2024 | 0.41 | 0.41 | 0.41 | 610 | 5 | 1,488 |
28/03/2024 | 0.41 | 0.41 | 0.41 | 41 | 1 | 100 |
27/03/2024 | 0.42 | 0.41 | 0.42 | 6,158 | 14 | 14,920 |
26/03/2024 | 0.42 | 0.41 | 0.42 | 14,368 | 22 | 35,038 |
25/03/2024 | 0.42 | 0.42 | 0.42 | 84 | 1 | 200 |
24/03/2024 | 0.42 | 0.41 | 0.42 | 5,134 | 14 | 12,253 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
21/04/2024 | 0.41 | 0.40 | 0.40 | 13,918 | 33 | 34,792 |
14/04/2024 | 0.41 | 0.40 | 0.41 | 24,703 | 46 | 61,569 |
07/04/2024 | 0.41 | 0.41 | 0.41 | 673 | 3 | 1,642 |
31/03/2024 | 0.41 | 0.41 | 0.41 | 9,073 | 23 | 22,130 |
24/03/2024 | 0.42 | 0.41 | 0.41 | 25,785 | 52 | 62,511 |
17/03/2024 | 0.43 | 0.41 | 0.42 | 6,179 | 24 | 14,820 |
10/03/2024 | 0.43 | 0.41 | 0.43 | 27,963 | 64 | 66,825 |
03/03/2024 | 0.44 | 0.41 | 0.43 | 48,078 | 129 | 112,984 |
25/02/2024 | 0.43 | 0.41 | 0.43 | 13,262 | 58 | 31,597 |
18/02/2024 | 0.43 | 0.41 | 0.43 | 11,947 | 48 | 28,423 |
11/02/2024 | 0.44 | 0.42 | 0.43 | 31,738 | 70 | 74,938 |
04/02/2024 | 0.44 | 0.43 | 0.44 | 15,685 | 41 | 36,437 |
28/01/2024 | 0.45 | 0.43 | 0.44 | 26,618 | 81 | 61,566 |
21/01/2024 | 0.47 | 0.44 | 0.44 | 76,646 | 153 | 171,593 |
14/01/2024 | 0.48 | 0.46 | 0.47 | 70,728 | 142 | 151,165 |
07/01/2024 | 0.47 | 0.44 | 0.47 | 92,337 | 195 | 201,908 |
31/12/2023 | 0.48 | 0.44 | 0.45 | 113,004 | 306 | 244,764 |
24/12/2023 | 0.49 | 0.47 | 0.48 | 95,004 | 191 | 197,220 |
17/12/2023 | 0.49 | 0.46 | 0.48 | 108,259 | 248 | 228,441 |
10/12/2023 | 0.49 | 0.45 | 0.48 | 87,441 | 217 | 184,492 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/03/2024 | 0.44 | 0.41 | 0.41 | 108,615 | 274 | 258,628 |
01/02/2024 | 0.44 | 0.41 | 0.43 | 76,139 | 230 | 179,550 |
02/01/2024 | 0.48 | 0.43 | 0.44 | 364,728 | 831 | 799,314 |
03/12/2023 | 0.49 | 0.45 | 0.48 | 331,664 | 797 | 699,476 |
01/11/2023 | 0.47 | 0.40 | 0.46 | 320,224 | 802 | 715,632 |
01/10/2023 | 0.44 | 0.39 | 0.40 | 84,612 | 309 | 204,294 |
03/09/2023 | 0.47 | 0.41 | 0.44 | 254,728 | 660 | 579,932 |
01/08/2023 | 0.45 | 0.38 | 0.41 | 131,652 | 465 | 313,500 |
02/07/2023 | 0.51 | 0.42 | 0.43 | 618,444 | 983 | 1,317,381 |
04/06/2023 | 0.52 | 0.46 | 0.47 | 284,112 | 645 | 576,726 |
01/05/2023 | 0.54 | 0.44 | 0.50 | 589,910 | 1,094 | 1,192,549 |
02/04/2023 | 0.47 | 0.42 | 0.43 | 238,877 | 575 | 536,637 |
01/03/2023 | 1.00 | 0.47 | 0.48 | 1,561,816 | 922 | 2,020,820 |
01/02/2023 | 0.95 | 0.71 | 0.95 | 2,792,610 | 2,029 | 3,414,297 |
02/01/2023 | 0.72 | 0.46 | 0.72 | 2,463,165 | 2,281 | 4,179,230 |
01/12/2022 | 0.51 | 0.43 | 0.48 | 676,664 | 981 | 1,439,280 |
01/11/2022 | 0.47 | 0.38 | 0.45 | 546,277 | 951 | 1,261,781 |
02/10/2022 | 0.48 | 0.40 | 0.41 | 544,271 | 881 | 1,233,994 |
01/09/2022 | 0.47 | 0.41 | 0.44 | 518,336 | 822 | 1,175,133 |
01/08/2022 | 0.50 | 0.42 | 0.46 | 400,644 | 675 | 852,509 |