الباطون الجاهز والتوريدات الانشائية أسعار تاريخية
مؤشر الأداء 20/09/2026
السوق الأول
أعلى سعر 1.75
سعر الإغلاق السابق 1.64
عدد العقود المنفذة 646
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 1.60
سعر الإفتتاح 1.67
عدد الأسهم 818,519
Div0.00
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 1.60
معدل السعر 1.65
P/E10.76
حجم التداول 1,354,214
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/09/2026 | 1.75 | 1.60 | 1.60 | 1,354,214 | 646 | 818,519 |
| 17/09/2026 | 1.69 | 1.60 | 1.64 | 553,811 | 401 | 335,594 |
| 16/09/2026 | 1.61 | 1.49 | 1.61 | 969,198 | 466 | 619,093 |
| 15/09/2026 | 1.51 | 1.47 | 1.51 | 161,399 | 98 | 107,778 |
| 14/09/2026 | 1.49 | 1.47 | 1.48 | 49,575 | 49 | 33,511 |
| 13/09/2026 | 1.49 | 1.47 | 1.47 | 21,515 | 41 | 14,619 |
| 10/09/2026 | 1.50 | 1.46 | 1.46 | 75,450 | 73 | 51,136 |
| 09/09/2026 | 1.49 | 1.48 | 1.48 | 16,561 | 20 | 11,172 |
| 08/09/2026 | 1.50 | 1.47 | 1.50 | 53,119 | 56 | 36,002 |
| 07/09/2026 | 1.50 | 1.46 | 1.49 | 42,228 | 43 | 28,497 |
| 06/09/2026 | 1.50 | 1.48 | 1.50 | 39,601 | 31 | 26,527 |
| 03/09/2026 | 1.50 | 1.47 | 1.49 | 65,913 | 66 | 44,416 |
| 02/09/2026 | 1.52 | 1.47 | 1.47 | 432,409 | 186 | 290,492 |
| 01/09/2026 | 1.56 | 1.52 | 1.53 | 984,910 | 312 | 641,270 |
| 31/08/2026 | 1.55 | 1.48 | 1.54 | 852,375 | 426 | 564,028 |
| 30/08/2026 | 1.54 | 1.49 | 1.53 | 196,831 | 130 | 129,271 |
| 27/08/2026 | 1.55 | 1.49 | 1.52 | 542,500 | 304 | 356,659 |
| 26/08/2026 | 1.56 | 1.46 | 1.51 | 1,866,512 | 540 | 1,244,771 |
| 24/08/2026 | 1.46 | 1.43 | 1.46 | 152,989 | 106 | 105,655 |
| 23/08/2026 | 1.47 | 1.42 | 1.43 | 144,652 | 102 | 99,586 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/09/2026 | 1.69 | 1.47 | 1.64 | 1,755,497 | 1,055 | 1,110,595 |
| 06/09/2026 | 1.50 | 1.46 | 1.46 | 226,959 | 223 | 153,334 |
| 30/08/2026 | 1.56 | 1.47 | 1.49 | 2,532,437 | 1,120 | 1,669,477 |
| 23/08/2026 | 1.56 | 1.42 | 1.52 | 2,706,653 | 1,052 | 1,806,671 |
| 16/08/2026 | 1.50 | 1.36 | 1.44 | 1,392,556 | 707 | 958,045 |
| 09/08/2026 | 1.42 | 1.33 | 1.38 | 435,305 | 324 | 313,608 |
| 02/08/2026 | 1.35 | 1.33 | 1.34 | 103,326 | 67 | 77,191 |
| 26/07/2026 | 1.36 | 1.31 | 1.34 | 205,210 | 194 | 152,321 |
| 19/07/2026 | 1.31 | 1.27 | 1.28 | 54,851 | 68 | 42,603 |
| 12/07/2026 | 1.33 | 1.28 | 1.30 | 79,129 | 88 | 60,374 |
| 05/07/2026 | 1.34 | 1.27 | 1.30 | 65,513 | 107 | 50,541 |
| 28/06/2026 | 1.34 | 1.27 | 1.27 | 84,807 | 95 | 65,289 |
| 21/06/2026 | 1.36 | 1.28 | 1.30 | 108,471 | 102 | 81,930 |
| 14/06/2026 | 1.37 | 1.24 | 1.34 | 4,285,302 | 1,072 | 3,185,039 |
| 07/06/2026 | 1.42 | 1.22 | 1.27 | 5,819,501 | 1,497 | 4,371,522 |
| 31/05/2026 | 1.40 | 1.34 | 1.34 | 5,999,182 | 1,357 | 4,382,676 |
| 24/05/2026 | 1.41 | 1.38 | 1.38 | 1,475,625 | 340 | 1,054,169 |
| 17/05/2026 | 1.42 | 1.35 | 1.38 | 7,628,178 | 1,966 | 5,510,191 |
| 10/05/2026 | 1.47 | 1.30 | 1.38 | 6,422,403 | 1,754 | 4,713,075 |
| 03/05/2026 | 1.36 | 1.31 | 1.33 | 5,845,961 | 1,466 | 4,381,437 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 1.56 | 1.33 | 1.54 | 5,687,046 | 2,706 | 3,848,814 |
| 01/07/2026 | 1.36 | 1.27 | 1.34 | 436,990 | 490 | 330,924 |
| 01/06/2026 | 1.42 | 1.22 | 1.31 | 14,812,315 | 3,804 | 11,015,743 |
| 03/05/2026 | 1.47 | 1.30 | 1.39 | 22,824,830 | 5,812 | 16,704,500 |
| 01/04/2026 | 1.35 | 1.23 | 1.34 | 6,334,737 | 1,870 | 4,913,123 |
| 01/03/2026 | 1.35 | 1.25 | 1.27 | 231,601 | 239 | 179,122 |
| 01/02/2026 | 1.42 | 1.29 | 1.32 | 1,650,097 | 881 | 1,213,618 |
| 04/01/2026 | 1.39 | 1.23 | 1.35 | 5,039,916 | 2,794 | 3,819,130 |
| 01/12/2025 | 1.27 | 1.05 | 1.27 | 4,230,061 | 2,673 | 3,638,209 |
| 02/11/2025 | 1.10 | 1.00 | 1.07 | 1,053,583 | 973 | 987,225 |
| 01/10/2025 | 1.14 | 0.93 | 1.02 | 2,479,313 | 1,948 | 2,365,445 |
| 01/09/2025 | 0.99 | 0.91 | 0.94 | 929,698 | 1,019 | 972,231 |
| 03/08/2025 | 1.00 | 0.86 | 0.94 | 1,165,707 | 1,209 | 1,234,740 |
| 01/07/2025 | 0.95 | 0.84 | 0.89 | 592,133 | 798 | 664,975 |
| 01/06/2025 | 0.92 | 0.86 | 0.89 | 286,120 | 495 | 321,279 |
| 04/05/2025 | 0.95 | 0.88 | 0.90 | 548,866 | 804 | 605,867 |
| 03/04/2025 | 1.05 | 0.83 | 0.99 | 414,507 | 640 | 432,665 |
| 02/03/2025 | 0.96 | 0.85 | 0.88 | 233,889 | 341 | 262,411 |
| 02/02/2025 | 1.12 | 0.91 | 0.95 | 358,639 | 456 | 360,848 |
| 02/01/2025 | 1.15 | 1.08 | 1.12 | 481,170 | 363 | 430,712 |