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 |
|---|---|---|---|---|---|---|
| 27/10/2025 | 1.07 | 1.06 | 1.07 | 28,269 | 26 | 26,611 |
| 26/10/2025 | 1.09 | 1.04 | 1.08 | 89,568 | 80 | 84,622 |
| 23/10/2025 | 1.08 | 1.04 | 1.08 | 65,719 | 92 | 62,277 |
| 22/10/2025 | 1.08 | 1.05 | 1.08 | 10,747 | 24 | 10,117 |
| 21/10/2025 | 1.12 | 1.06 | 1.08 | 21,726 | 33 | 20,288 |
| 20/10/2025 | 1.12 | 1.09 | 1.11 | 20,777 | 40 | 18,908 |
| 19/10/2025 | 1.13 | 1.10 | 1.13 | 33,087 | 44 | 29,690 |
| 16/10/2025 | 1.14 | 1.07 | 1.12 | 166,226 | 133 | 149,741 |
| 15/10/2025 | 1.10 | 1.07 | 1.08 | 102,162 | 75 | 93,848 |
| 14/10/2025 | 1.08 | 1.06 | 1.08 | 154,748 | 87 | 144,673 |
| 13/10/2025 | 1.09 | 1.05 | 1.06 | 131,844 | 108 | 122,976 |
| 12/10/2025 | 1.08 | 1.04 | 1.06 | 98,512 | 70 | 92,503 |
| 09/10/2025 | 1.09 | 1.06 | 1.09 | 268,751 | 215 | 250,037 |
| 08/10/2025 | 1.07 | 1.03 | 1.06 | 357,710 | 234 | 340,926 |
| 07/10/2025 | 1.02 | 0.96 | 1.01 | 325,861 | 255 | 326,658 |
| 06/10/2025 | 0.99 | 0.96 | 0.97 | 25,520 | 29 | 26,206 |
| 05/10/2025 | 0.99 | 0.96 | 0.97 | 32,370 | 45 | 33,209 |
| 02/10/2025 | 0.97 | 0.94 | 0.96 | 34,919 | 41 | 36,464 |
| 01/10/2025 | 0.94 | 0.93 | 0.94 | 8,647 | 15 | 9,215 |
| 30/09/2025 | 0.94 | 0.93 | 0.94 | 3,903 | 11 | 4,162 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/03/2024 | 0.88 | 0.84 | 0.87 | 16,390 | 47 | 19,410 |
| 24/03/2024 | 0.90 | 0.86 | 0.88 | 5,956 | 25 | 6,898 |
| 17/03/2024 | 0.90 | 0.85 | 0.85 | 31,903 | 28 | 36,420 |
| 10/03/2024 | 0.91 | 0.88 | 0.90 | 4,745 | 18 | 5,290 |
| 03/03/2024 | 0.91 | 0.83 | 0.90 | 38,304 | 88 | 44,130 |
| 25/02/2024 | 0.91 | 0.85 | 0.85 | 39,372 | 81 | 45,157 |
| 18/02/2024 | 0.96 | 0.86 | 0.91 | 74,921 | 125 | 83,047 |
| 11/02/2024 | 0.99 | 0.93 | 0.97 | 229,494 | 316 | 240,129 |
| 04/02/2024 | 0.95 | 0.89 | 0.94 | 52,229 | 143 | 57,179 |
| 28/01/2024 | 0.96 | 0.90 | 0.93 | 71,783 | 76 | 78,345 |
| 21/01/2024 | 1.03 | 0.89 | 1.01 | 187,128 | 241 | 189,840 |
| 14/01/2024 | 0.96 | 0.90 | 0.92 | 29,658 | 86 | 31,987 |
| 07/01/2024 | 0.98 | 0.92 | 0.93 | 144,524 | 234 | 153,019 |
| 31/12/2023 | 0.92 | 0.84 | 0.92 | 68,464 | 120 | 77,910 |
| 24/12/2023 | 0.85 | 0.81 | 0.83 | 35,640 | 74 | 42,907 |
| 17/12/2023 | 0.85 | 0.75 | 0.83 | 176,649 | 255 | 220,026 |
| 10/12/2023 | 0.75 | 0.72 | 0.75 | 31,182 | 42 | 42,655 |
| 03/12/2023 | 0.74 | 0.72 | 0.72 | 32,342 | 32 | 44,431 |
| 26/11/2023 | 0.74 | 0.72 | 0.72 | 57,716 | 138 | 79,297 |
| 19/11/2023 | 0.75 | 0.71 | 0.72 | 36,403 | 63 | 49,432 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/09/2017 | 1.08 | 1.04 | 1.08 | 441,565 | 350 | 416,674 |
| 01/08/2017 | 1.12 | 1.05 | 1.07 | 1,256,067 | 607 | 1,168,278 |
| 02/07/2017 | 1.09 | 1.03 | 1.08 | 589,854 | 426 | 555,265 |
| 01/06/2017 | 1.07 | 1.03 | 1.04 | 523,182 | 389 | 501,852 |
| 01/05/2017 | 1.10 | 1.02 | 1.07 | 759,404 | 571 | 723,692 |
| 02/04/2017 | 1.11 | 1.06 | 1.08 | 705,182 | 416 | 652,547 |
| 01/03/2017 | 1.11 | 1.07 | 1.10 | 666,634 | 531 | 614,740 |
| 01/02/2017 | 1.21 | 1.07 | 1.08 | 1,643,316 | 962 | 1,399,272 |
| 02/01/2017 | 1.22 | 1.10 | 1.18 | 1,586,276 | 1,213 | 1,353,698 |
| 01/12/2016 | 1.13 | 1.09 | 1.11 | 556,173 | 463 | 504,280 |
| 01/11/2016 | 1.17 | 1.11 | 1.14 | 1,044,232 | 707 | 916,361 |
| 03/10/2016 | 1.21 | 1.06 | 1.15 | 1,277,581 | 1,049 | 1,117,267 |
| 01/09/2016 | 1.15 | 1.05 | 1.08 | 706,748 | 719 | 637,143 |
| 01/08/2016 | 1.17 | 1.09 | 1.11 | 1,349,302 | 1,190 | 1,201,108 |
| 03/07/2016 | 1.21 | 1.14 | 1.16 | 1,817,849 | 1,299 | 1,553,909 |
| 01/06/2016 | 1.24 | 1.10 | 1.16 | 1,680,671 | 1,304 | 1,439,863 |
| 02/05/2016 | 1.37 | 1.22 | 1.24 | 2,622,794 | 1,664 | 1,995,231 |
| 03/04/2016 | 1.29 | 1.10 | 1.24 | 4,473,354 | 2,842 | 3,704,106 |
| 01/03/2016 | 2.28 | 1.15 | 1.20 | 3,916,379 | 1,541 | 2,472,369 |
| 01/02/2016 | 2.48 | 2.13 | 2.13 | 2,430,965 | 113 | 1,035,226 |