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 |
|---|---|---|---|---|---|---|
| 01/09/2026 | 0.99 | 0.98 | 0.98 | 13,904 | 20 | 14,156 |
| 31/08/2026 | 1.00 | 0.98 | 0.99 | 3,367 | 15 | 3,405 |
| 30/08/2026 | 1.00 | 0.99 | 0.99 | 2,690 | 10 | 2,710 |
| 27/08/2026 | 0.99 | 0.98 | 0.99 | 3,166 | 3 | 3,200 |
| 26/08/2026 | 1.01 | 0.97 | 0.98 | 16,719 | 33 | 16,964 |
| 24/08/2026 | 1.03 | 0.99 | 1.00 | 7,045 | 23 | 7,030 |
| 23/08/2026 | 1.03 | 1.01 | 1.01 | 6,169 | 19 | 6,050 |
| 20/08/2026 | 1.04 | 1.02 | 1.04 | 32,867 | 66 | 31,809 |
| 19/08/2026 | 1.03 | 1.00 | 1.03 | 13,216 | 42 | 13,023 |
| 18/08/2026 | 1.02 | 0.99 | 0.99 | 15,482 | 38 | 15,533 |
| 17/08/2026 | 1.02 | 1.00 | 1.01 | 7,367 | 26 | 7,296 |
| 16/08/2026 | 1.01 | 0.99 | 1.01 | 120,571 | 38 | 119,450 |
| 13/08/2026 | 0.99 | 0.97 | 0.97 | 4,765 | 16 | 4,862 |
| 12/08/2026 | 1.00 | 0.98 | 1.00 | 1,993 | 12 | 2,030 |
| 11/08/2026 | 1.00 | 0.98 | 0.99 | 3,875 | 12 | 3,918 |
| 10/08/2026 | 1.00 | 0.97 | 0.99 | 2,722 | 22 | 2,752 |
| 09/08/2026 | 1.00 | 0.98 | 0.99 | 2,657 | 11 | 2,710 |
| 06/08/2026 | 1.00 | 0.98 | 1.00 | 4,851 | 14 | 4,940 |
| 05/08/2026 | 1.01 | 0.98 | 0.98 | 22,511 | 50 | 22,516 |
| 04/08/2026 | 1.01 | 0.99 | 1.00 | 11,603 | 25 | 11,664 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 11/01/2026 | 0.82 | 0.80 | 0.80 | 14,317 | 56 | 17,707 |
| 04/01/2026 | 0.82 | 0.78 | 0.81 | 29,265 | 101 | 36,534 |
| 28/12/2025 | 0.81 | 0.78 | 0.78 | 19,299 | 118 | 24,374 |
| 21/12/2025 | 0.82 | 0.79 | 0.80 | 28,471 | 116 | 35,736 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/09/2024 | 0.82 | 0.76 | 0.79 | 47,658 | 117 | 60,418 |
| 01/08/2024 | 0.84 | 0.77 | 0.81 | 67,634 | 187 | 84,764 |
| 01/07/2024 | 0.85 | 0.77 | 0.81 | 46,477 | 256 | 57,509 |
| 02/06/2024 | 0.83 | 0.77 | 0.80 | 52,717 | 116 | 66,117 |
| 01/05/2024 | 0.87 | 0.73 | 0.82 | 264,241 | 637 | 332,839 |
| 01/04/2024 | 0.91 | 0.77 | 0.78 | 139,614 | 498 | 169,327 |
| 03/03/2024 | 0.97 | 0.84 | 0.88 | 235,240 | 552 | 259,740 |
| 01/02/2024 | 0.95 | 0.83 | 0.91 | 146,612 | 450 | 166,042 |
| 02/01/2024 | 0.99 | 0.85 | 0.93 | 235,218 | 671 | 253,945 |
| 03/12/2023 | 1.13 | 0.95 | 0.95 | 205,541 | 534 | 194,304 |
| 01/11/2023 | 1.02 | 0.86 | 1.02 | 213,861 | 579 | 229,811 |
| 01/10/2023 | 1.24 | 0.88 | 0.91 | 879,940 | 1,322 | 826,314 |
| 03/09/2023 | 1.36 | 1.18 | 1.24 | 1,989,669 | 1,708 | 1,562,642 |
| 01/08/2023 | 1.52 | 1.15 | 1.19 | 715,144 | 563 | 550,234 |
| 02/07/2023 | 1.62 | 1.39 | 1.50 | 1,131,455 | 331 | 751,067 |
| 04/06/2023 | 1.76 | 1.57 | 1.61 | 1,203,746 | 484 | 716,962 |
| 01/05/2023 | 1.97 | 1.41 | 1.65 | 1,374,913 | 768 | 817,449 |