فينيكس العربية القابضة أسعار تاريخية
مؤشر الأداء 13/05/2024
السوق الثاني
أعلى سعر 0.13
سعر الإغلاق السابق 0.13
عدد العقود المنفذة 3
القطاعالعقارات
ادنى سعر 0.13
سعر الإفتتاح 0.13
عدد الأسهم 1,500
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.13
معدل السعر 0.13
P/EN
حجم التداول 195
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
11/01/2021 | 0.37 | 0.36 | 0.36 | 434,074 | 129 | 1,204,132 |
10/01/2021 | 0.38 | 0.36 | 0.37 | 1,986,107 | 482 | 5,349,533 |
07/01/2021 | 0.37 | 0.37 | 0.37 | 145,402 | 19 | 392,978 |
06/01/2021 | 0.36 | 0.35 | 0.36 | 7,580,470 | 293 | 21,057,694 |
05/01/2021 | 0.35 | 0.33 | 0.35 | 149,933 | 78 | 442,716 |
04/01/2021 | 0.34 | 0.32 | 0.34 | 305,259 | 151 | 915,457 |
03/01/2021 | 0.33 | 0.31 | 0.33 | 77,226 | 49 | 241,972 |
31/12/2020 | 0.32 | 0.32 | 0.32 | 12,192 | 18 | 38,100 |
30/12/2020 | 0.33 | 0.31 | 0.33 | 86,218 | 106 | 269,388 |
29/12/2020 | 0.32 | 0.30 | 0.32 | 50,350 | 73 | 161,321 |
28/12/2020 | 0.31 | 0.30 | 0.31 | 5,607 | 18 | 18,267 |
27/12/2020 | 0.31 | 0.30 | 0.31 | 7,142 | 8 | 23,800 |
24/12/2020 | 0.31 | 0.30 | 0.31 | 4,991 | 9 | 16,634 |
23/12/2020 | 0.31 | 0.30 | 0.31 | 12,474 | 18 | 41,576 |
22/12/2020 | 0.32 | 0.30 | 0.31 | 53,823 | 56 | 176,028 |
21/12/2020 | 0.31 | 0.30 | 0.31 | 28,515 | 24 | 95,021 |
20/12/2020 | 0.31 | 0.30 | 0.30 | 256 | 5 | 835 |
17/12/2020 | 0.31 | 0.29 | 0.31 | 19,520 | 42 | 65,168 |
16/12/2020 | 0.30 | 0.29 | 0.30 | 4,345 | 9 | 14,897 |
15/12/2020 | 0.30 | 0.29 | 0.30 | 9,268 | 16 | 31,889 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
17/08/2008 | 2.03 | 1.88 | 1.90 | 3,514,110 | 1,367 | 1,817,526 |
10/08/2008 | 2.06 | 1.89 | 2.00 | 4,450,625 | 1,688 | 2,258,359 |
03/08/2008 | 2.05 | 1.85 | 1.93 | 8,058,585 | 2,551 | 4,182,476 |
27/07/2008 | 2.11 | 1.98 | 2.03 | 5,369,645 | 1,470 | 2,644,309 |
20/07/2008 | 2.13 | 2.06 | 2.10 | 3,700,244 | 1,179 | 1,766,826 |
13/07/2008 | 2.19 | 2.08 | 2.10 | 2,985,093 | 1,275 | 1,401,006 |
06/07/2008 | 2.25 | 2.14 | 2.15 | 2,945,958 | 1,428 | 1,347,421 |
29/06/2008 | 2.27 | 2.18 | 2.23 | 5,459,224 | 1,308 | 2,453,695 |
22/06/2008 | 2.31 | 2.18 | 2.20 | 4,863,452 | 1,707 | 2,180,018 |
15/06/2008 | 2.49 | 2.26 | 2.26 | 8,161,220 | 2,388 | 3,451,077 |
08/06/2008 | 2.48 | 2.25 | 2.44 | 19,437,351 | 4,268 | 8,170,590 |
01/06/2008 | 2.24 | 2.17 | 2.23 | 7,158,880 | 1,704 | 3,258,604 |
26/05/2008 | 2.24 | 2.17 | 2.19 | 3,220,408 | 926 | 1,467,216 |
18/05/2008 | 2.25 | 2.18 | 2.19 | 4,122,522 | 1,250 | 1,870,057 |
11/05/2008 | 2.26 | 2.18 | 2.19 | 2,429,652 | 1,114 | 1,097,377 |
04/05/2008 | 2.27 | 2.19 | 2.27 | 6,110,569 | 1,515 | 2,729,209 |
27/04/2008 | 2.28 | 2.21 | 2.24 | 3,814,046 | 1,141 | 1,693,709 |
20/04/2008 | 2.30 | 2.22 | 2.25 | 6,070,338 | 1,142 | 2,691,309 |
13/04/2008 | 2.31 | 2.20 | 2.24 | 3,955,234 | 1,473 | 1,764,553 |
06/04/2008 | 2.35 | 2.18 | 2.29 | 14,950,903 | 2,540 | 6,553,141 |