البوتاس العربية أسعار تاريخية

مؤشر الأداء 23/03/2023
السوق الأول
أعلى سعر 34.29
سعر الإغلاق السابق 36.63
عدد العقود المنفذة 101
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 33.89
سعر الإفتتاح 33.89
عدد الأسهم 4,690
Div5.31
التغير عن سعر الإغلاق السابق -2.74
سعر الإغلاق 33.89
معدل السعر 33.93
P/E4.7
حجم التداول 159,122
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
23/03/2023 | 34.29 | 33.89 | 33.89 | 159,122 | 101 | 4,690 |
22/03/2023 | 36.63 | 36.63 | 36.63 | 31,465 | 15 | 859 |
20/03/2023 | 40.93 | 39.31 | 39.60 | 190,257 | 80 | 4,765 |
19/03/2023 | 40.95 | 40.30 | 40.95 | 79,507 | 35 | 1,955 |
16/03/2023 | 40.98 | 40.00 | 40.93 | 101,696 | 43 | 2,525 |
15/03/2023 | 41.10 | 40.50 | 40.50 | 160,526 | 63 | 3,934 |
14/03/2023 | 41.70 | 41.00 | 41.50 | 70,670 | 30 | 1,709 |
13/03/2023 | 42.00 | 41.38 | 41.40 | 93,345 | 42 | 2,242 |
12/03/2023 | 42.25 | 40.25 | 41.38 | 182,463 | 88 | 4,443 |
09/03/2023 | 42.57 | 41.55 | 42.49 | 113,915 | 65 | 2,698 |
08/03/2023 | 41.89 | 41.25 | 41.58 | 28,853 | 27 | 698 |
07/03/2023 | 41.80 | 41.11 | 41.39 | 7,988 | 9 | 193 |
06/03/2023 | 41.39 | 41.00 | 41.11 | 17,944 | 18 | 436 |
05/03/2023 | 41.30 | 41.00 | 41.30 | 25,396 | 9 | 618 |
02/03/2023 | 41.70 | 40.80 | 41.48 | 107,110 | 67 | 2,600 |
01/03/2023 | 41.00 | 40.30 | 40.30 | 16,370 | 20 | 402 |
28/02/2023 | 41.00 | 40.00 | 40.99 | 134,024 | 80 | 3,333 |
27/02/2023 | 41.40 | 40.70 | 41.00 | 56,719 | 32 | 1,387 |
26/02/2023 | 41.37 | 40.82 | 41.37 | 91,552 | 30 | 2,236 |
23/02/2023 | 42.50 | 40.70 | 41.49 | 51,896 | 45 | 1,263 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
12/03/2023 | 42.25 | 40.00 | 40.93 | 608,700 | 266 | 14,853 |
05/03/2023 | 42.57 | 41.00 | 42.49 | 194,097 | 128 | 4,643 |
26/02/2023 | 41.70 | 40.00 | 41.48 | 405,776 | 229 | 9,958 |
19/02/2023 | 43.19 | 40.00 | 41.49 | 270,926 | 200 | 6,473 |
12/02/2023 | 45.44 | 40.00 | 41.95 | 1,083,794 | 550 | 25,123 |
05/02/2023 | 44.80 | 40.00 | 44.40 | 740,306 | 321 | 17,391 |
29/01/2023 | 40.73 | 39.70 | 40.10 | 201,882 | 116 | 5,034 |
22/01/2023 | 40.50 | 38.00 | 40.49 | 460,006 | 279 | 11,647 |
15/01/2023 | 40.78 | 38.49 | 38.60 | 732,803 | 352 | 18,497 |
08/01/2023 | 41.00 | 38.15 | 40.50 | 354,142 | 257 | 8,898 |
02/01/2023 | 37.98 | 35.00 | 37.95 | 274,395 | 213 | 7,428 |
26/12/2022 | 35.25 | 34.45 | 35.17 | 72,811 | 73 | 2,092 |
18/12/2022 | 35.90 | 34.50 | 34.50 | 217,702 | 168 | 6,228 |
11/12/2022 | 35.97 | 35.40 | 35.60 | 69,852 | 77 | 1,964 |
04/12/2022 | 35.84 | 35.24 | 35.70 | 2,150,241 | 99 | 60,567 |
27/11/2022 | 35.90 | 35.20 | 35.79 | 114,286 | 102 | 3,218 |
20/11/2022 | 35.86 | 35.10 | 35.79 | 23,196 | 45 | 653 |
13/11/2022 | 36.00 | 34.80 | 35.75 | 134,894 | 105 | 3,835 |
06/11/2022 | 36.00 | 34.50 | 35.15 | 124,879 | 146 | 3,540 |
30/10/2022 | 38.50 | 36.11 | 36.15 | 90,790 | 69 | 2,438 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/02/2023 | 45.44 | 39.89 | 40.99 | 2,461,168 | 1,251 | 58,037 |
02/01/2023 | 41.00 | 35.00 | 39.98 | 1,939,382 | 1,179 | 49,410 |
01/12/2022 | 35.97 | 34.45 | 35.17 | 2,519,910 | 447 | 71,113 |
01/11/2022 | 38.40 | 34.50 | 35.79 | 430,762 | 404 | 12,146 |
02/10/2022 | 39.69 | 37.00 | 38.40 | 395,916 | 194 | 10,359 |
01/09/2022 | 41.73 | 38.00 | 39.74 | 590,587 | 206 | 14,989 |
01/08/2022 | 43.65 | 40.75 | 41.61 | 746,866 | 345 | 17,744 |
03/07/2022 | 44.49 | 41.90 | 43.85 | 918,640 | 411 | 21,116 |
01/06/2022 | 44.25 | 41.01 | 41.80 | 802,652 | 301 | 18,640 |
08/05/2022 | 44.50 | 38.59 | 44.00 | 2,108,337 | 669 | 49,309 |
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 |