الطاقات الكامنة للاستثمارات أسعار تاريخية
مؤشر الأداء 29/09/2026
السوق الثاني
أعلى سعر 1.21
سعر الإغلاق السابق 1.20
عدد العقود المنفذة 29
القطاعالعقارات
ادنى سعر 1.18
سعر الإفتتاح 1.20
عدد الأسهم 23,240
Div0.00
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 1.18
معدل السعر 1.19
P/EN
حجم التداول 27,722
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/09/2026 | 1.21 | 1.18 | 1.18 | 27,722 | 29 | 23,240 |
| 28/09/2026 | 1.21 | 1.20 | 1.20 | 43,826 | 53 | 36,500 |
| 27/09/2026 | 1.20 | 1.17 | 1.20 | 100,926 | 112 | 84,716 |
| 24/09/2026 | 1.18 | 1.17 | 1.17 | 15,625 | 29 | 13,320 |
| 23/09/2026 | 1.19 | 1.14 | 1.19 | 59,604 | 78 | 51,246 |
| 22/09/2026 | 1.17 | 1.14 | 1.16 | 29,469 | 42 | 25,672 |
| 21/09/2026 | 1.18 | 1.13 | 1.13 | 79,318 | 114 | 68,495 |
| 20/09/2026 | 1.20 | 1.14 | 1.14 | 56,958 | 88 | 48,582 |
| 17/09/2026 | 1.17 | 1.12 | 1.17 | 134,919 | 143 | 116,984 |
| 16/09/2026 | 1.12 | 1.11 | 1.12 | 61,362 | 60 | 55,021 |
| 15/09/2026 | 1.07 | 1.04 | 1.07 | 74,132 | 73 | 70,284 |
| 14/09/2026 | 1.03 | 1.00 | 1.02 | 26,753 | 41 | 26,431 |
| 13/09/2026 | 1.00 | 0.98 | 1.00 | 3,513 | 19 | 3,541 |
| 10/09/2026 | 1.01 | 0.99 | 1.00 | 3,619 | 15 | 3,641 |
| 09/09/2026 | 1.02 | 0.98 | 0.98 | 14,380 | 27 | 14,317 |
| 08/09/2026 | 1.03 | 0.99 | 1.02 | 65,674 | 81 | 64,930 |
| 07/09/2026 | 1.00 | 0.98 | 1.00 | 6,370 | 12 | 6,384 |
| 06/09/2026 | 0.99 | 0.98 | 0.98 | 493 | 3 | 500 |
| 03/09/2026 | 0.99 | 0.97 | 0.99 | 12,984 | 34 | 13,371 |
| 02/09/2026 | 0.99 | 0.97 | 0.98 | 6,466 | 23 | 6,606 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/09/2026 | 1.20 | 1.13 | 1.17 | 240,973 | 351 | 207,315 |
| 13/09/2026 | 1.17 | 0.98 | 1.17 | 300,679 | 336 | 272,261 |
| 06/09/2026 | 1.03 | 0.98 | 1.00 | 90,536 | 138 | 89,772 |
| 30/08/2026 | 1.00 | 0.97 | 0.99 | 39,411 | 102 | 40,248 |
| 23/08/2026 | 1.03 | 0.97 | 0.99 | 33,098 | 78 | 33,244 |
| 16/08/2026 | 1.04 | 0.99 | 1.04 | 189,503 | 210 | 187,111 |
| 09/08/2026 | 1.00 | 0.97 | 0.97 | 16,012 | 73 | 16,272 |
| 02/08/2026 | 1.02 | 0.98 | 1.00 | 72,951 | 167 | 73,068 |
| 26/07/2026 | 1.02 | 0.95 | 0.99 | 238,943 | 354 | 241,161 |
| 19/07/2026 | 0.97 | 0.91 | 0.96 | 45,062 | 129 | 47,876 |
| 12/07/2026 | 0.99 | 0.93 | 0.95 | 161,377 | 193 | 170,120 |
| 05/07/2026 | 0.96 | 0.89 | 0.96 | 56,919 | 179 | 60,665 |
| 28/06/2026 | 0.92 | 0.88 | 0.90 | 18,134 | 73 | 20,092 |
| 21/06/2026 | 0.93 | 0.88 | 0.89 | 29,431 | 74 | 32,613 |
| 14/06/2026 | 0.96 | 0.92 | 0.92 | 18,358 | 100 | 19,710 |
| 07/06/2026 | 0.97 | 0.91 | 0.93 | 71,153 | 221 | 76,854 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 1.04 | 0.97 | 0.99 | 317,621 | 553 | 315,810 |
| 01/07/2026 | 1.02 | 0.88 | 0.99 | 513,051 | 895 | 531,783 |
| 01/06/2026 | 1.03 | 0.88 | 0.90 | 186,562 | 604 | 198,833 |
| 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 |