الباطون الجاهز والتوريدات الانشائية أسعار تاريخية
مؤشر الأداء 18/03/2026
السوق الأول
أعلى سعر 1.30
سعر الإغلاق السابق 1.31
عدد العقود المنفذة 19
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 1.28
سعر الإفتتاح 1.28
عدد الأسهم 28,105
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.30
معدل السعر 1.28
P/E8.86
حجم التداول 36,026
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/11/2025 | 1.06 | 1.05 | 1.05 | 14,623 | 13 | 13,840 |
| 23/11/2025 | 1.07 | 1.06 | 1.07 | 11,515 | 18 | 10,863 |
| 20/11/2025 | 1.08 | 1.06 | 1.07 | 34,505 | 34 | 32,315 |
| 19/11/2025 | 1.09 | 1.05 | 1.08 | 82,767 | 84 | 76,640 |
| 18/11/2025 | 1.06 | 1.05 | 1.05 | 23,962 | 38 | 22,736 |
| 17/11/2025 | 1.07 | 1.04 | 1.05 | 13,402 | 32 | 12,737 |
| 16/11/2025 | 1.06 | 1.05 | 1.06 | 18,898 | 30 | 17,924 |
| 13/11/2025 | 1.06 | 1.05 | 1.05 | 31,423 | 39 | 29,891 |
| 12/11/2025 | 1.07 | 1.05 | 1.07 | 52,674 | 47 | 49,813 |
| 11/11/2025 | 1.09 | 1.07 | 1.07 | 36,249 | 34 | 33,502 |
| 10/11/2025 | 1.10 | 1.05 | 1.10 | 232,001 | 116 | 214,289 |
| 09/11/2025 | 1.06 | 1.04 | 1.05 | 7,406 | 16 | 7,010 |
| 06/11/2025 | 1.07 | 1.05 | 1.05 | 13,370 | 24 | 12,704 |
| 05/11/2025 | 1.08 | 1.05 | 1.05 | 16,585 | 28 | 15,630 |
| 04/11/2025 | 1.10 | 1.07 | 1.09 | 133,342 | 105 | 122,677 |
| 03/11/2025 | 1.07 | 1.02 | 1.07 | 246,510 | 215 | 234,169 |
| 02/11/2025 | 1.02 | 1.00 | 1.02 | 12,071 | 28 | 12,012 |
| 30/10/2025 | 1.02 | 1.00 | 1.02 | 66,794 | 63 | 66,543 |
| 29/10/2025 | 1.07 | 1.00 | 1.04 | 272,767 | 189 | 265,401 |
| 28/10/2025 | 1.07 | 1.05 | 1.05 | 162,589 | 50 | 154,532 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/08/2024 | 1.19 | 1.14 | 1.18 | 80,285 | 145 | 68,136 |
| 18/08/2024 | 1.18 | 1.14 | 1.14 | 46,215 | 87 | 40,145 |
| 11/08/2024 | 1.20 | 1.15 | 1.16 | 43,512 | 78 | 36,760 |
| 04/08/2024 | 1.21 | 1.13 | 1.20 | 98,411 | 137 | 84,028 |
| 28/07/2024 | 1.25 | 1.18 | 1.21 | 199,864 | 234 | 165,086 |
| 21/07/2024 | 1.20 | 1.12 | 1.14 | 54,485 | 88 | 46,311 |
| 14/07/2024 | 1.21 | 1.13 | 1.20 | 29,063 | 75 | 24,789 |
| 08/07/2024 | 1.23 | 1.05 | 1.18 | 148,757 | 143 | 130,639 |
| 30/06/2024 | 1.12 | 1.07 | 1.11 | 15,354 | 40 | 14,063 |
| 23/06/2024 | 1.22 | 1.03 | 1.14 | 157,076 | 169 | 140,282 |
| 10/06/2024 | 1.24 | 1.15 | 1.23 | 37,413 | 60 | 31,256 |
| 02/06/2024 | 1.22 | 1.14 | 1.18 | 149,332 | 169 | 127,455 |
| 26/05/2024 | 1.30 | 1.18 | 1.18 | 138,146 | 149 | 112,358 |
| 19/05/2024 | 1.37 | 1.26 | 1.32 | 201,200 | 194 | 153,656 |
| 12/05/2024 | 1.37 | 1.23 | 1.37 | 365,642 | 366 | 281,397 |
| 05/05/2024 | 1.25 | 1.13 | 1.22 | 603,128 | 383 | 507,702 |
| 28/04/2024 | 1.20 | 0.99 | 1.20 | 747,217 | 631 | 678,113 |
| 21/04/2024 | 1.10 | 0.98 | 1.02 | 672,847 | 484 | 639,911 |
| 14/04/2024 | 1.01 | 0.86 | 0.98 | 226,945 | 293 | 237,929 |
| 07/04/2024 | 0.90 | 0.86 | 0.90 | 5,742 | 26 | 6,498 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/05/2019 | 0.48 | 0.44 | 0.46 | 205,298 | 153 | 448,204 |
| 01/04/2019 | 0.57 | 0.47 | 0.49 | 313,530 | 396 | 589,691 |
| 03/03/2019 | 0.51 | 0.49 | 0.50 | 50,061 | 81 | 100,859 |
| 03/02/2019 | 0.54 | 0.49 | 0.51 | 279,653 | 229 | 540,781 |
| 02/01/2019 | 0.56 | 0.50 | 0.54 | 262,574 | 139 | 512,229 |
| 02/12/2018 | 0.57 | 0.49 | 0.53 | 75,914 | 151 | 146,965 |
| 01/11/2018 | 0.64 | 0.51 | 0.53 | 99,351 | 189 | 170,075 |
| 01/10/2018 | 0.67 | 0.62 | 0.64 | 238,119 | 325 | 373,198 |
| 02/09/2018 | 0.73 | 0.66 | 0.68 | 335,418 | 308 | 487,394 |
| 01/08/2018 | 0.71 | 0.68 | 0.71 | 240,556 | 163 | 347,378 |
| 01/07/2018 | 0.81 | 0.69 | 0.71 | 686,272 | 579 | 936,383 |
| 03/06/2018 | 0.84 | 0.80 | 0.81 | 422,018 | 170 | 512,985 |
| 02/05/2018 | 0.92 | 0.82 | 0.83 | 605,096 | 409 | 711,912 |
| 01/04/2018 | 1.05 | 0.93 | 0.94 | 565,969 | 410 | 569,538 |
| 01/03/2018 | 1.07 | 1.03 | 1.04 | 1,274,920 | 455 | 1,215,485 |
| 01/02/2018 | 1.08 | 1.05 | 1.06 | 682,454 | 379 | 639,764 |
| 02/01/2018 | 1.10 | 1.03 | 1.07 | 778,855 | 474 | 727,496 |
| 03/12/2017 | 1.06 | 1.02 | 1.05 | 714,721 | 373 | 692,234 |
| 01/11/2017 | 1.07 | 1.04 | 1.06 | 1,197,667 | 251 | 1,130,975 |
| 01/10/2017 | 1.11 | 1.03 | 1.06 | 1,044,707 | 512 | 980,365 |