الطاقات الكامنة للاستثمارات أسعار تاريخية
مؤشر الأداء 04/06/2026
السوق الثاني
أعلى سعر 0.99
سعر الإغلاق السابق 0.98
عدد العقود المنفذة 55
القطاعالعقارات
ادنى سعر 0.96
سعر الإفتتاح 0.99
عدد الأسهم 23,851
Div0.00
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 0.96
معدل السعر 0.97
P/EN
حجم التداول 23,117
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/06/2026 | 0.99 | 0.96 | 0.96 | 23,117 | 55 | 23,851 |
| 03/06/2026 | 0.99 | 0.97 | 0.98 | 22,788 | 55 | 23,215 |
| 02/06/2026 | 1.01 | 0.97 | 0.98 | 8,132 | 41 | 8,274 |
| 01/06/2026 | 1.03 | 0.99 | 1.01 | 6,199 | 25 | 6,185 |
| 31/05/2026 | 1.05 | 1.02 | 1.04 | 4,336 | 25 | 4,180 |
| 24/05/2026 | 1.05 | 0.98 | 1.02 | 37,606 | 101 | 36,958 |
| 21/05/2026 | 1.00 | 0.95 | 1.00 | 26,461 | 69 | 27,135 |
| 20/05/2026 | 1.01 | 0.97 | 0.97 | 17,892 | 58 | 18,299 |
| 19/05/2026 | 1.04 | 1.01 | 1.02 | 7,559 | 36 | 7,395 |
| 18/05/2026 | 1.04 | 0.98 | 1.03 | 49,784 | 89 | 49,147 |
| 17/05/2026 | 1.02 | 1.00 | 1.01 | 54,778 | 89 | 53,923 |
| 14/05/2026 | 0.98 | 0.92 | 0.98 | 68,283 | 100 | 70,987 |
| 13/05/2026 | 0.94 | 0.91 | 0.94 | 42,235 | 107 | 45,456 |
| 12/05/2026 | 0.91 | 0.88 | 0.91 | 28,502 | 71 | 31,645 |
| 11/05/2026 | 0.89 | 0.87 | 0.88 | 6,081 | 22 | 6,944 |
| 10/05/2026 | 0.88 | 0.87 | 0.88 | 7,189 | 39 | 8,222 |
| 07/05/2026 | 0.89 | 0.87 | 0.87 | 24,113 | 50 | 27,543 |
| 06/05/2026 | 0.87 | 0.86 | 0.87 | 1,610 | 13 | 1,870 |
| 05/05/2026 | 0.87 | 0.85 | 0.87 | 18,796 | 57 | 21,989 |
| 04/05/2026 | 0.88 | 0.86 | 0.86 | 5,336 | 27 | 6,179 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/05/2026 | 1.05 | 0.96 | 0.96 | 64,571 | 201 | 65,705 |
| 24/05/2026 | 1.05 | 0.98 | 1.02 | 37,606 | 101 | 36,958 |
| 17/05/2026 | 1.04 | 0.95 | 1.00 | 156,474 | 341 | 155,899 |
| 10/05/2026 | 0.98 | 0.87 | 0.98 | 152,290 | 339 | 163,254 |
| 03/05/2026 | 0.89 | 0.85 | 0.87 | 67,813 | 223 | 78,410 |
| 26/04/2026 | 0.92 | 0.84 | 0.88 | 94,545 | 247 | 105,771 |
| 19/04/2026 | 0.87 | 0.82 | 0.86 | 95,021 | 245 | 112,484 |
| 12/04/2026 | 0.86 | 0.78 | 0.86 | 59,066 | 130 | 71,182 |
| 05/04/2026 | 0.78 | 0.74 | 0.78 | 2,979 | 25 | 3,920 |
| 29/03/2026 | 0.79 | 0.74 | 0.75 | 11,482 | 54 | 15,192 |
| 24/03/2026 | 0.78 | 0.78 | 0.78 | 172 | 2 | 220 |
| 15/03/2026 | 0.80 | 0.78 | 0.79 | 556 | 9 | 705 |
| 08/03/2026 | 0.79 | 0.79 | 0.79 | 4 | 1 | 5 |
| 01/03/2026 | 0.79 | 0.75 | 0.79 | 9,227 | 39 | 11,982 |
| 22/02/2026 | 0.81 | 0.76 | 0.76 | 12,383 | 46 | 15,985 |
| 15/02/2026 | 0.82 | 0.77 | 0.80 | 24,937 | 80 | 31,362 |
| 08/02/2026 | 0.82 | 0.76 | 0.77 | 41,792 | 102 | 53,239 |
| 01/02/2026 | 0.83 | 0.78 | 0.81 | 26,138 | 96 | 32,533 |
| 25/01/2026 | 0.79 | 0.77 | 0.78 | 1,894 | 36 | 2,435 |
| 18/01/2026 | 0.81 | 0.77 | 0.79 | 27,755 | 76 | 35,105 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/05/2026 | 1.05 | 0.85 | 1.04 | 418,518 | 1,029 | 438,701 |
| 01/04/2026 | 0.92 | 0.74 | 0.88 | 254,206 | 664 | 296,802 |
| 01/03/2026 | 0.80 | 0.75 | 0.78 | 18,846 | 88 | 24,659 |
| 01/02/2026 | 0.83 | 0.76 | 0.76 | 105,250 | 324 | 133,119 |
| 04/01/2026 | 0.82 | 0.77 | 0.78 | 73,232 | 269 | 91,781 |
| 01/12/2025 | 0.84 | 0.78 | 0.78 | 126,702 | 517 | 156,730 |
| 02/11/2025 | 0.85 | 0.79 | 0.82 | 62,231 | 267 | 75,599 |
| 01/10/2025 | 0.96 | 0.79 | 0.81 | 269,637 | 488 | 303,042 |
| 01/09/2025 | 0.96 | 0.84 | 0.93 | 259,368 | 618 | 287,041 |
| 03/08/2025 | 0.99 | 0.76 | 0.94 | 677,693 | 1,155 | 739,052 |
| 01/07/2025 | 0.78 | 0.74 | 0.77 | 112,186 | 251 | 147,812 |
| 01/06/2025 | 0.83 | 0.74 | 0.75 | 196,478 | 385 | 245,806 |
| 04/05/2025 | 0.82 | 0.67 | 0.82 | 297,748 | 647 | 398,166 |
| 03/04/2025 | 0.66 | 0.56 | 0.66 | 71,734 | 344 | 121,011 |
| 02/03/2025 | 0.63 | 0.57 | 0.59 | 41,486 | 177 | 68,014 |
| 02/02/2025 | 0.66 | 0.59 | 0.61 | 76,829 | 350 | 122,500 |
| 02/01/2025 | 0.71 | 0.64 | 0.68 | 34,667 | 213 | 52,543 |
| 01/12/2024 | 0.72 | 0.62 | 0.71 | 99,869 | 331 | 152,712 |
| 03/11/2024 | 0.78 | 0.65 | 0.67 | 112,090 | 348 | 162,612 |
| 01/10/2024 | 0.78 | 0.74 | 0.78 | 21,080 | 173 | 27,864 |