البوتاس العربية أسعار تاريخية
مؤشر الأداء 25/11/2020
السوق الأول
أعلى سعر 18.88
سعر الإغلاق السابق 18.67
عدد العقود المنفذة 4
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 18.65
سعر الإفتتاح 18.65
عدد الأسهم 1,300
Div5.30
التغير عن سعر الإغلاق السابق 0.21
سعر الإغلاق 18.88
معدل السعر 18.86
P/E10.37
حجم التداول 24,524
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/11/2020 | 18.88 | 18.65 | 18.88 | 24,524 | 4 | 1,300 |
| 24/11/2020 | 18.69 | 18.60 | 18.67 | 317 | 3 | 17 |
| 23/11/2020 | 18.60 | 18.45 | 18.60 | 2,956 | 3 | 160 |
| 22/11/2020 | 18.69 | 18.53 | 18.69 | 5,316 | 8 | 286 |
| 19/11/2020 | 18.58 | 18.58 | 18.58 | 186 | 1 | 10 |
| 18/11/2020 | 18.39 | 18.25 | 18.25 | 48,913 | 34 | 2,675 |
| 17/11/2020 | 18.62 | 18.30 | 18.39 | 12,385 | 12 | 675 |
| 16/11/2020 | 18.65 | 18.50 | 18.50 | 12,046 | 17 | 650 |
| 15/11/2020 | 18.67 | 18.20 | 18.64 | 1,834 | 5 | 99 |
| 09/11/2020 | 18.70 | 18.60 | 18.70 | 2,309 | 5 | 124 |
| 08/11/2020 | 18.75 | 18.40 | 18.75 | 2,121 | 3 | 115 |
| 05/11/2020 | 18.77 | 18.60 | 18.60 | 5,609 | 3 | 300 |
| 02/11/2020 | 18.98 | 18.98 | 18.98 | 11,825 | 9 | 623 |
| 01/11/2020 | 18.99 | 18.99 | 18.99 | 513 | 1 | 27 |
| 28/10/2020 | 18.99 | 18.90 | 18.90 | 5,333 | 9 | 282 |
| 27/10/2020 | 18.80 | 18.50 | 18.75 | 4,211 | 5 | 226 |
| 25/10/2020 | 18.89 | 18.25 | 18.89 | 16,518 | 16 | 895 |
| 21/10/2020 | 18.99 | 18.99 | 18.99 | 1,101 | 2 | 58 |
| 20/10/2020 | 18.99 | 18.80 | 18.99 | 2,716 | 3 | 144 |
| 19/10/2020 | 19.00 | 18.99 | 18.99 | 7,979 | 4 | 420 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/11/2020 | 18.67 | 18.20 | 18.58 | 75,365 | 69 | 4,109 |
| 08/11/2020 | 18.75 | 18.40 | 18.70 | 4,430 | 8 | 239 |
| 01/11/2020 | 18.99 | 18.60 | 18.60 | 17,946 | 13 | 950 |
| 25/10/2020 | 18.99 | 18.25 | 18.90 | 26,062 | 30 | 1,403 |
| 18/10/2020 | 19.00 | 18.80 | 18.99 | 17,192 | 16 | 906 |
| 11/10/2020 | 19.19 | 18.00 | 19.00 | 54,655 | 53 | 2,896 |
| 04/10/2020 | 18.71 | 17.80 | 18.00 | 49,827 | 38 | 2,760 |
| 27/09/2020 | 17.95 | 17.80 | 17.95 | 6,616 | 14 | 371 |
| 20/09/2020 | 17.90 | 17.65 | 17.90 | 7,978 | 12 | 449 |
| 13/09/2020 | 17.95 | 17.69 | 17.80 | 95,589 | 19 | 5,386 |
| 06/09/2020 | 17.99 | 17.67 | 17.90 | 22,227 | 11 | 1,249 |
| 30/08/2020 | 17.65 | 17.17 | 17.65 | 21,995 | 22 | 1,260 |
| 23/08/2020 | 17.49 | 17.49 | 17.49 | 192 | 1 | 11 |
| 16/08/2020 | 17.45 | 17.00 | 17.45 | 14,831 | 12 | 860 |
| 09/08/2020 | 17.29 | 16.00 | 17.29 | 164,216 | 88 | 9,953 |
| 04/08/2020 | 16.07 | 15.71 | 15.90 | 64,615 | 20 | 4,038 |
| 26/07/2020 | 16.05 | 15.90 | 16.00 | 7,774 | 13 | 486 |
| 19/07/2020 | 16.20 | 16.00 | 16.00 | 1,529 | 7 | 95 |
| 12/07/2020 | 16.25 | 15.60 | 15.75 | 81,546 | 16 | 5,210 |
| 05/07/2020 | 16.15 | 15.75 | 16.15 | 15,366 | 20 | 967 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 04/08/2020 | 17.49 | 15.71 | 17.40 | 252,574 | 130 | 15,364 |
| 01/07/2020 | 16.25 | 15.60 | 16.00 | 111,797 | 60 | 7,108 |
| 01/06/2020 | 17.48 | 15.97 | 15.97 | 506,731 | 104 | 29,630 |
| 10/05/2020 | 17.29 | 16.00 | 17.19 | 482,093 | 256 | 28,883 |
| 01/03/2020 | 20.25 | 16.01 | 17.35 | 1,555,171 | 253 | 81,693 |
| 02/02/2020 | 21.30 | 19.75 | 19.75 | 340,220 | 169 | 16,709 |
| 02/01/2020 | 21.95 | 20.00 | 21.00 | 322,181 | 151 | 15,221 |
| 01/12/2019 | 20.95 | 19.60 | 20.45 | 104,848 | 74 | 5,243 |
| 03/11/2019 | 20.70 | 19.20 | 20.15 | 2,062,453 | 151 | 103,172 |
| 01/10/2019 | 19.49 | 18.80 | 19.00 | 1,516,612 | 50 | 79,806 |
| 01/09/2019 | 19.10 | 18.30 | 19.00 | 463,992 | 49 | 24,590 |
| 01/08/2019 | 19.40 | 18.43 | 18.45 | 1,022,891 | 132 | 54,748 |
| 01/07/2019 | 18.99 | 16.95 | 18.99 | 1,776,591 | 242 | 97,477 |
| 02/06/2019 | 17.50 | 16.41 | 16.99 | 1,234,231 | 124 | 73,532 |
| 01/05/2019 | 17.98 | 16.45 | 16.50 | 1,635,346 | 236 | 98,291 |
| 01/04/2019 | 17.70 | 16.10 | 16.75 | 190,905 | 111 | 10,991 |
| 03/03/2019 | 17.60 | 17.16 | 17.58 | 234,418 | 97 | 13,488 |
| 03/02/2019 | 17.69 | 17.05 | 17.66 | 246,135 | 102 | 14,163 |