الباطون الجاهز والتوريدات الانشائية أسعار تاريخية
مؤشر الأداء 11/10/2026
السوق الأول
أعلى سعر 1.78
سعر الإغلاق السابق 1.75
عدد العقود المنفذة 25
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 1.74
سعر الإفتتاح 1.78
عدد الأسهم 14,056
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.75
معدل السعر 1.75
P/E11.76
حجم التداول 24,562
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 05/04/2026 | 1.33 | 1.23 | 1.26 | 192,330 | 192 | 149,447 |
| 29/03/2026 | 1.31 | 1.26 | 1.27 | 84,677 | 56 | 66,373 |
| 24/03/2026 | 1.32 | 1.26 | 1.29 | 20,065 | 21 | 15,770 |
| 15/03/2026 | 1.31 | 1.26 | 1.30 | 73,646 | 68 | 57,284 |
| 08/03/2026 | 1.34 | 1.30 | 1.32 | 11,734 | 24 | 8,833 |
| 01/03/2026 | 1.35 | 1.25 | 1.33 | 95,842 | 91 | 73,763 |
| 22/02/2026 | 1.32 | 1.30 | 1.32 | 126,607 | 83 | 96,401 |
| 15/02/2026 | 1.37 | 1.30 | 1.30 | 97,207 | 115 | 73,429 |
| 08/02/2026 | 1.36 | 1.29 | 1.30 | 318,097 | 237 | 240,900 |
| 01/02/2026 | 1.42 | 1.33 | 1.36 | 1,108,185 | 446 | 802,888 |
| 25/01/2026 | 1.39 | 1.29 | 1.35 | 1,157,772 | 580 | 855,611 |
| 18/01/2026 | 1.34 | 1.27 | 1.32 | 512,009 | 276 | 391,596 |
| 11/01/2026 | 1.38 | 1.28 | 1.32 | 1,521,881 | 782 | 1,134,636 |
| 04/01/2026 | 1.33 | 1.23 | 1.31 | 1,848,253 | 1,156 | 1,437,287 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/11/2024 | 1.13 | 1.04 | 1.06 | 3,178,000 | 636 | 2,920,291 |
| 01/10/2024 | 1.19 | 1.12 | 1.15 | 2,040,639 | 393 | 1,785,207 |
| 01/09/2024 | 1.23 | 1.13 | 1.14 | 210,292 | 309 | 178,312 |
| 01/08/2024 | 1.22 | 1.13 | 1.18 | 295,602 | 466 | 252,013 |
| 01/07/2024 | 1.25 | 1.05 | 1.24 | 414,682 | 556 | 352,844 |
| 02/06/2024 | 1.24 | 1.03 | 1.11 | 349,482 | 403 | 304,093 |
| 01/05/2024 | 1.37 | 1.13 | 1.18 | 1,507,723 | 1,238 | 1,226,334 |
| 01/04/2024 | 1.14 | 0.84 | 1.13 | 1,462,093 | 1,312 | 1,401,870 |
| 03/03/2024 | 0.91 | 0.83 | 0.88 | 88,349 | 182 | 101,508 |
| 01/02/2024 | 0.99 | 0.85 | 0.85 | 400,951 | 675 | 430,832 |
| 02/01/2024 | 1.03 | 0.88 | 0.92 | 469,962 | 698 | 494,577 |
| 03/12/2023 | 0.87 | 0.72 | 0.84 | 302,473 | 452 | 381,223 |
| 01/11/2023 | 0.77 | 0.69 | 0.72 | 467,833 | 671 | 640,309 |
| 01/10/2023 | 0.71 | 0.59 | 0.71 | 238,931 | 326 | 369,766 |
| 03/09/2023 | 0.63 | 0.59 | 0.61 | 77,330 | 134 | 126,796 |
| 01/08/2023 | 0.67 | 0.59 | 0.60 | 134,851 | 207 | 215,169 |
| 02/07/2023 | 0.69 | 0.60 | 0.67 | 319,427 | 564 | 483,896 |
| 04/06/2023 | 0.68 | 0.57 | 0.59 | 315,387 | 556 | 501,294 |