الباطون الجاهز والتوريدات الانشائية أسعار تاريخية
مؤشر الأداء 30/08/2026
السوق الأول
أعلى سعر 1.54
سعر الإغلاق السابق 1.52
عدد العقود المنفذة 130
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 1.49
سعر الإفتتاح 1.51
عدد الأسهم 129,271
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.53
معدل السعر 1.52
P/E10.29
حجم التداول 196,831
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 20/08/2026 | 1.44 | 1.41 | 1.44 | 199,219 | 72 | 139,197 |
| 19/08/2026 | 1.47 | 1.43 | 1.43 | 65,747 | 86 | 45,255 |
| 18/08/2026 | 1.50 | 1.45 | 1.47 | 483,151 | 217 | 327,098 |
| 17/08/2026 | 1.48 | 1.37 | 1.46 | 634,262 | 311 | 439,035 |
| 16/08/2026 | 1.38 | 1.36 | 1.38 | 10,177 | 21 | 7,460 |
| 13/08/2026 | 1.38 | 1.36 | 1.38 | 12,107 | 21 | 8,850 |
| 12/08/2026 | 1.41 | 1.37 | 1.39 | 52,392 | 48 | 37,551 |
| 11/08/2026 | 1.42 | 1.36 | 1.40 | 359,752 | 242 | 258,943 |
| 10/08/2026 | 1.35 | 1.33 | 1.35 | 11,054 | 13 | 8,264 |
| 06/08/2026 | 1.35 | 1.33 | 1.34 | 41,318 | 29 | 30,832 |
| 05/08/2026 | 1.34 | 1.33 | 1.33 | 6,675 | 5 | 5,000 |
| 04/08/2026 | 1.34 | 1.33 | 1.34 | 42,353 | 23 | 31,615 |
| 03/08/2026 | 1.34 | 1.33 | 1.33 | 4,981 | 5 | 3,744 |
| 02/08/2026 | 1.34 | 1.33 | 1.34 | 8,000 | 5 | 6,000 |
| 30/07/2026 | 1.36 | 1.34 | 1.34 | 32,140 | 30 | 23,680 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 26/04/2026 | 1.35 | 1.27 | 1.34 | 5,203,024 | 1,158 | 4,024,301 |
| 19/04/2026 | 1.32 | 1.26 | 1.27 | 206,423 | 150 | 159,754 |
| 12/04/2026 | 1.31 | 1.24 | 1.31 | 678,597 | 349 | 536,720 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/12/2024 | 1.16 | 1.02 | 1.08 | 1,513,788 | 404 | 1,428,437 |