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 |
|---|---|---|---|---|---|---|
| 16/02/2026 | 0.79 | 0.78 | 0.78 | 527 | 8 | 675 |
| 15/02/2026 | 0.78 | 0.77 | 0.77 | 1,439 | 11 | 1,868 |
| 12/02/2026 | 0.79 | 0.76 | 0.77 | 1,765 | 12 | 2,257 |
| 11/02/2026 | 0.79 | 0.77 | 0.79 | 601 | 4 | 772 |
| 10/02/2026 | 0.80 | 0.77 | 0.78 | 36,371 | 71 | 46,427 |
| 09/02/2026 | 0.82 | 0.80 | 0.81 | 1,190 | 6 | 1,472 |
| 08/02/2026 | 0.81 | 0.80 | 0.81 | 1,864 | 9 | 2,311 |
| 05/02/2026 | 0.81 | 0.81 | 0.81 | 302 | 3 | 373 |
| 04/02/2026 | 0.83 | 0.80 | 0.82 | 15,636 | 38 | 19,200 |
| 03/02/2026 | 0.80 | 0.78 | 0.80 | 8,110 | 40 | 10,281 |
| 02/02/2026 | 0.79 | 0.78 | 0.79 | 24 | 2 | 30 |
| 01/02/2026 | 0.79 | 0.78 | 0.79 | 2,066 | 13 | 2,649 |
| 29/01/2026 | 0.78 | 0.78 | 0.78 | 445 | 2 | 571 |
| 28/01/2026 | 0.79 | 0.78 | 0.79 | 464 | 11 | 590 |
| 27/01/2026 | 0.79 | 0.77 | 0.79 | 74 | 4 | 96 |
| 26/01/2026 | 0.79 | 0.77 | 0.79 | 884 | 16 | 1,143 |
| 25/01/2026 | 0.79 | 0.78 | 0.79 | 27 | 3 | 35 |
| 22/01/2026 | 0.79 | 0.79 | 0.79 | 54 | 6 | 68 |
| 21/01/2026 | 0.79 | 0.77 | 0.79 | 811 | 6 | 1,050 |
| 20/01/2026 | 0.80 | 0.79 | 0.80 | 277 | 2 | 350 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/01/2024 | 0.99 | 0.89 | 0.93 | 62,864 | 198 | 67,067 |
| 31/12/2023 | 0.97 | 0.90 | 0.96 | 58,432 | 142 | 62,571 |
| 24/12/2023 | 1.01 | 0.97 | 1.00 | 18,126 | 68 | 18,326 |
| 17/12/2023 | 1.05 | 1.00 | 1.04 | 25,636 | 75 | 24,894 |
| 10/12/2023 | 1.10 | 1.03 | 1.06 | 34,623 | 108 | 32,346 |
| 03/12/2023 | 1.13 | 1.03 | 1.11 | 111,679 | 260 | 102,549 |
| 26/11/2023 | 1.02 | 0.94 | 1.02 | 35,458 | 107 | 36,665 |
| 19/11/2023 | 1.00 | 0.95 | 0.98 | 47,223 | 148 | 48,358 |
| 12/11/2023 | 0.98 | 0.86 | 0.98 | 89,415 | 246 | 98,172 |
| 05/11/2023 | 0.92 | 0.88 | 0.90 | 33,706 | 50 | 37,794 |
| 29/10/2023 | 0.96 | 0.90 | 0.90 | 67,003 | 116 | 72,221 |
| 22/10/2023 | 1.00 | 0.88 | 0.94 | 211,604 | 402 | 222,399 |
| 15/10/2023 | 1.08 | 0.95 | 0.95 | 67,536 | 209 | 67,586 |
| 08/10/2023 | 1.15 | 1.04 | 1.07 | 84,448 | 227 | 77,127 |
| 01/10/2023 | 1.24 | 1.07 | 1.10 | 457,408 | 396 | 395,803 |
| 24/09/2023 | 1.32 | 1.21 | 1.24 | 496,187 | 298 | 392,620 |
| 17/09/2023 | 1.32 | 1.24 | 1.29 | 355,473 | 395 | 278,679 |
| 10/09/2023 | 1.36 | 1.22 | 1.24 | 533,903 | 463 | 408,673 |
| 03/09/2023 | 1.31 | 1.18 | 1.31 | 604,106 | 552 | 482,670 |
| 27/08/2023 | 1.30 | 1.18 | 1.19 | 251,816 | 225 | 204,535 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/05/2007 | 0.86 | 0.64 | 0.80 | 559,656 | 775 | 721,365 |
| 01/04/2007 | 0.76 | 0.65 | 0.66 | 90,818 | 295 | 128,913 |
| 01/03/2007 | 0.70 | 0.62 | 0.67 | 67,224 | 179 | 101,152 |
| 01/02/2007 | 0.75 | 0.67 | 0.68 | 194,705 | 295 | 279,481 |
| 07/01/2007 | 0.75 | 0.67 | 0.74 | 218,494 | 361 | 306,714 |
| 03/12/2006 | 0.78 | 0.68 | 0.69 | 35,712 | 116 | 47,972 |
| 01/11/2006 | 0.84 | 0.75 | 0.79 | 220,430 | 192 | 279,529 |
| 01/10/2006 | 0.95 | 0.80 | 0.81 | 84,233 | 201 | 99,203 |
| 03/09/2006 | 1.03 | 0.83 | 0.90 | 365,722 | 460 | 381,580 |
| 01/08/2006 | 0.95 | 0.80 | 0.91 | 121,499 | 163 | 140,815 |
| 02/07/2006 | 0.92 | 0.77 | 0.83 | 30,076 | 104 | 36,588 |
| 01/06/2006 | 0.97 | 0.80 | 0.86 | 40,507 | 112 | 45,321 |
| 01/05/2006 | 1.06 | 0.88 | 0.92 | 119,274 | 251 | 122,171 |
| 02/04/2006 | 1.18 | 0.98 | 1.01 | 201,411 | 322 | 189,758 |
| 01/03/2006 | 1.21 | 1.05 | 1.08 | 89,225 | 165 | 80,387 |
| 01/02/2006 | 1.44 | 1.09 | 1.12 | 52,935 | 149 | 42,731 |
| 02/01/2006 | 1.54 | 1.35 | 1.41 | 37,830 | 107 | 26,068 |