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 |
|---|---|---|---|---|---|---|
| 07/06/2026 | 0.97 | 0.94 | 0.94 | 10,135 | 40 | 10,593 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/03/2025 | 0.63 | 0.61 | 0.63 | 14,234 | 58 | 22,871 |
| 02/03/2025 | 0.62 | 0.60 | 0.62 | 4,669 | 28 | 7,650 |
| 23/02/2025 | 0.61 | 0.59 | 0.61 | 7,289 | 42 | 12,226 |
| 16/02/2025 | 0.63 | 0.60 | 0.62 | 6,057 | 47 | 9,833 |
| 09/02/2025 | 0.64 | 0.60 | 0.63 | 15,377 | 75 | 25,130 |
| 02/02/2025 | 0.66 | 0.61 | 0.64 | 48,107 | 186 | 75,311 |
| 26/01/2025 | 0.68 | 0.64 | 0.68 | 6,026 | 36 | 8,955 |
| 19/01/2025 | 0.67 | 0.64 | 0.66 | 12,308 | 42 | 18,896 |
| 12/01/2025 | 0.68 | 0.65 | 0.66 | 4,127 | 29 | 6,250 |
| 05/01/2025 | 0.69 | 0.64 | 0.66 | 12,019 | 102 | 18,172 |
| 29/12/2024 | 0.72 | 0.66 | 0.71 | 31,059 | 88 | 44,736 |
| 22/12/2024 | 0.67 | 0.62 | 0.67 | 9,633 | 46 | 14,726 |
| 15/12/2024 | 0.66 | 0.62 | 0.66 | 31,996 | 85 | 50,957 |
| 08/12/2024 | 0.66 | 0.63 | 0.64 | 18,397 | 77 | 28,807 |
| 01/12/2024 | 0.67 | 0.64 | 0.66 | 8,971 | 39 | 13,756 |
| 24/11/2024 | 0.70 | 0.65 | 0.67 | 46,819 | 147 | 69,681 |
| 17/11/2024 | 0.73 | 0.66 | 0.69 | 56,074 | 137 | 80,513 |
| 10/11/2024 | 0.75 | 0.72 | 0.74 | 3,622 | 34 | 4,969 |
| 03/11/2024 | 0.78 | 0.73 | 0.76 | 5,575 | 30 | 7,449 |
| 27/10/2024 | 0.78 | 0.75 | 0.78 | 5,429 | 37 | 7,172 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/05/2012 | 0.41 | 0.33 | 0.36 | 1,579,690 | 1,436 | 4,339,617 |
| 01/04/2012 | 0.58 | 0.44 | 0.44 | 7,263,237 | 2,963 | 13,640,343 |
| 01/03/2012 | 0.65 | 0.42 | 0.54 | 13,324,653 | 4,141 | 24,108,111 |
| 01/02/2012 | 0.44 | 0.37 | 0.42 | 5,039,011 | 2,850 | 12,407,889 |
| 02/01/2012 | 0.43 | 0.31 | 0.38 | 3,909,191 | 2,571 | 10,433,101 |
| 01/12/2011 | 0.34 | 0.26 | 0.31 | 2,195,966 | 1,810 | 7,125,290 |
| 01/11/2011 | 0.30 | 0.24 | 0.26 | 200,378 | 474 | 750,108 |
| 02/10/2011 | 0.32 | 0.23 | 0.29 | 1,244,012 | 1,501 | 4,444,092 |
| 04/09/2011 | 0.35 | 0.21 | 0.31 | 1,044,709 | 1,412 | 3,583,377 |
| 01/08/2011 | 0.24 | 0.19 | 0.21 | 271,765 | 723 | 1,301,190 |
| 03/07/2011 | 0.24 | 0.19 | 0.20 | 246,431 | 795 | 1,151,420 |
| 01/06/2011 | 0.29 | 0.20 | 0.22 | 169,631 | 492 | 697,176 |
| 02/05/2011 | 0.31 | 0.22 | 0.29 | 949,895 | 1,526 | 3,465,866 |
| 03/04/2011 | 0.25 | 0.21 | 0.22 | 301,744 | 895 | 1,326,853 |
| 01/03/2011 | 0.28 | 0.20 | 0.20 | 334,362 | 972 | 1,502,571 |
| 01/02/2011 | 0.31 | 0.23 | 0.26 | 233,199 | 519 | 829,342 |
| 02/01/2011 | 0.34 | 0.30 | 0.30 | 746,742 | 1,367 | 2,359,925 |
| 01/12/2010 | 0.36 | 0.28 | 0.29 | 2,731,793 | 2,822 | 8,611,387 |
| 01/11/2010 | 0.50 | 0.32 | 0.32 | 2,260,780 | 1,864 | 5,269,219 |
| 03/10/2010 | 0.86 | 0.44 | 0.48 | 7,748,066 | 1,598 | 12,014,282 |