البوتاس العربية أسعار تاريخية

مؤشر الأداء 24/05/2022
السوق الأول
أعلى سعر 44.50
سعر الإغلاق السابق 44.10
عدد العقود المنفذة 15
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 44.00
سعر الإفتتاح 44.49
عدد الأسهم 421
Div2.71
التغير عن سعر الإغلاق السابق 0.15
سعر الإغلاق 44.25
معدل السعر 44.35
P/E17.01
حجم التداول 18,671
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
24/05/2022 | 44.50 | 44.00 | 44.25 | 18,671 | 15 | 421 |
23/05/2022 | 44.40 | 43.25 | 44.10 | 174,668 | 58 | 3,977 |
22/05/2022 | 43.01 | 42.99 | 43.00 | 18,489 | 9 | 430 |
19/05/2022 | 43.25 | 42.00 | 43.25 | 165,537 | 65 | 3,885 |
18/05/2022 | 42.75 | 42.00 | 42.15 | 70,399 | 33 | 1,669 |
17/05/2022 | 42.75 | 42.50 | 42.50 | 12,769 | 7 | 300 |
16/05/2022 | 43.00 | 42.45 | 42.95 | 42,131 | 25 | 987 |
15/05/2022 | 42.50 | 42.01 | 42.49 | 38,716 | 22 | 920 |
12/05/2022 | 42.73 | 42.00 | 42.00 | 222,906 | 68 | 5,279 |
11/05/2022 | 43.47 | 41.95 | 42.29 | 247,417 | 107 | 5,863 |
10/05/2022 | 44.40 | 41.00 | 43.40 | 729,333 | 153 | 16,889 |
09/05/2022 | 41.48 | 41.48 | 41.48 | 133,317 | 22 | 3,214 |
08/05/2022 | 38.59 | 38.59 | 38.59 | 44,996 | 23 | 1,166 |
28/04/2022 | 36.82 | 34.70 | 35.90 | 70,395 | 31 | 1,933 |
27/04/2022 | 34.40 | 34.00 | 34.32 | 26,205 | 17 | 763 |
26/04/2022 | 35.00 | 34.50 | 34.80 | 5,995 | 6 | 173 |
25/04/2022 | 35.70 | 35.00 | 35.50 | 31,941 | 19 | 905 |
24/04/2022 | 36.11 | 35.77 | 35.90 | 47,435 | 20 | 1,317 |
21/04/2022 | 36.99 | 35.77 | 36.90 | 81,426 | 41 | 2,230 |
20/04/2022 | 36.45 | 36.00 | 36.35 | 86,651 | 53 | 2,388 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
15/05/2022 | 43.25 | 42.00 | 43.25 | 329,553 | 152 | 7,761 |
08/05/2022 | 44.40 | 38.59 | 42.00 | 1,377,969 | 373 | 32,411 |
24/04/2022 | 36.82 | 34.00 | 35.90 | 181,970 | 93 | 5,091 |
17/04/2022 | 37.10 | 35.60 | 36.90 | 367,037 | 217 | 10,084 |
10/04/2022 | 41.20 | 34.50 | 36.35 | 1,181,827 | 492 | 31,327 |
03/04/2022 | 37.50 | 29.83 | 37.00 | 1,019,892 | 427 | 29,656 |
27/03/2022 | 35.50 | 30.29 | 31.00 | 565,192 | 246 | 16,981 |
20/03/2022 | 34.88 | 32.51 | 34.70 | 948,928 | 488 | 28,128 |
13/03/2022 | 32.00 | 28.52 | 31.98 | 826,247 | 407 | 27,327 |
06/03/2022 | 29.00 | 27.40 | 28.82 | 539,169 | 242 | 18,945 |
27/02/2022 | 27.39 | 26.71 | 26.80 | 83,398 | 41 | 3,103 |
20/02/2022 | 27.10 | 26.70 | 26.95 | 167,156 | 67 | 6,237 |
13/02/2022 | 28.40 | 27.00 | 27.37 | 289,444 | 186 | 10,512 |
06/02/2022 | 26.85 | 26.70 | 26.77 | 113,637 | 80 | 4,251 |
30/01/2022 | 26.99 | 26.55 | 26.70 | 196,082 | 65 | 7,340 |
23/01/2022 | 27.00 | 26.75 | 26.99 | 10,282 | 10 | 383 |
16/01/2022 | 27.10 | 26.31 | 27.09 | 49,222 | 37 | 1,845 |
09/01/2022 | 27.20 | 26.25 | 26.50 | 170,957 | 109 | 6,491 |
02/01/2022 | 27.10 | 26.20 | 27.10 | 64,375 | 55 | 2,453 |
26/12/2021 | 26.74 | 26.00 | 26.22 | 53,725 | 50 | 2,034 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/04/2022 | 41.20 | 29.83 | 35.90 | 2,750,727 | 1,229 | 76,158 |
01/03/2022 | 35.50 | 26.80 | 31.00 | 2,913,712 | 1,402 | 92,650 |
01/02/2022 | 28.40 | 26.60 | 27.00 | 767,700 | 403 | 28,386 |
02/01/2022 | 27.20 | 26.20 | 26.55 | 342,678 | 228 | 12,960 |
01/12/2021 | 26.74 | 25.45 | 26.22 | 352,031 | 221 | 13,596 |
01/11/2021 | 27.00 | 25.60 | 25.98 | 442,014 | 266 | 16,829 |
03/10/2021 | 27.35 | 26.01 | 26.49 | 351,456 | 249 | 13,237 |
01/09/2021 | 27.97 | 26.27 | 26.85 | 668,751 | 380 | 25,090 |
01/08/2021 | 30.03 | 25.99 | 27.84 | 859,048 | 692 | 30,956 |
01/07/2021 | 31.50 | 28.10 | 30.35 | 1,111,329 | 821 | 37,376 |
01/06/2021 | 34.08 | 25.00 | 28.97 | 8,180,332 | 2,580 | 269,059 |
02/05/2021 | 26.34 | 22.90 | 26.05 | 723,637 | 440 | 28,756 |
01/04/2021 | 24.65 | 20.01 | 22.70 | 340,202 | 337 | 15,087 |
01/03/2021 | 27.00 | 22.50 | 24.50 | 719,536 | 572 | 29,041 |
01/02/2021 | 29.30 | 21.40 | 23.37 | 1,331,640 | 841 | 52,252 |
03/01/2021 | 22.00 | 20.20 | 21.75 | 459,484 | 312 | 21,541 |
01/12/2020 | 21.69 | 18.75 | 21.00 | 439,791 | 281 | 21,476 |
01/11/2020 | 18.99 | 18.20 | 18.86 | 159,682 | 138 | 8,598 |
01/10/2020 | 19.19 | 17.80 | 18.90 | 150,898 | 145 | 8,142 |
01/09/2020 | 17.99 | 17.40 | 17.80 | 142,521 | 61 | 8,036 |