الباطون الجاهز والتوريدات الانشائية أسعار تاريخية
مؤشر الأداء 10/08/2026
السوق الأول
أعلى سعر 1.35
سعر الإغلاق السابق 1.34
عدد العقود المنفذة 13
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 1.33
سعر الإفتتاح 1.35
عدد الأسهم 8,264
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.35
معدل السعر 1.34
P/E9.08
حجم التداول 11,054
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/03/2026 | 1.34 | 1.32 | 1.34 | 667 | 2 | 505 |
| 05/03/2026 | 1.35 | 1.32 | 1.33 | 14,432 | 23 | 10,830 |
| 04/03/2026 | 1.34 | 1.29 | 1.34 | 31,124 | 25 | 23,561 |
| 03/03/2026 | 1.30 | 1.29 | 1.29 | 3,099 | 4 | 2,400 |
| 02/03/2026 | 1.31 | 1.27 | 1.30 | 15,399 | 15 | 12,022 |
| 01/03/2026 | 1.31 | 1.25 | 1.30 | 31,788 | 24 | 24,950 |
| 26/02/2026 | 1.32 | 1.30 | 1.32 | 57,143 | 33 | 43,448 |
| 25/02/2026 | 1.32 | 1.30 | 1.31 | 38,192 | 27 | 29,100 |
| 24/02/2026 | 1.32 | 1.31 | 1.31 | 30,170 | 18 | 23,005 |
| 23/02/2026 | 1.31 | 1.30 | 1.31 | 388 | 2 | 298 |
| 22/02/2026 | 1.32 | 1.30 | 1.30 | 715 | 3 | 550 |
| 19/02/2026 | 1.32 | 1.30 | 1.30 | 21,501 | 17 | 16,428 |
| 18/02/2026 | 1.33 | 1.31 | 1.32 | 4,597 | 14 | 3,484 |
| 17/02/2026 | 1.33 | 1.32 | 1.32 | 5,371 | 10 | 4,054 |
| 16/02/2026 | 1.35 | 1.31 | 1.33 | 18,402 | 26 | 13,963 |
| 15/02/2026 | 1.37 | 1.31 | 1.35 | 47,335 | 48 | 35,500 |
| 12/02/2026 | 1.33 | 1.29 | 1.30 | 180,671 | 126 | 138,233 |
| 11/02/2026 | 1.34 | 1.32 | 1.34 | 19,396 | 23 | 14,576 |
| 10/02/2026 | 1.34 | 1.33 | 1.33 | 21,420 | 10 | 16,000 |
| 09/02/2026 | 1.35 | 1.33 | 1.34 | 24,655 | 25 | 18,399 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2024 | 1.20 | 1.18 | 1.20 | 35,509 | 47 | 29,886 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |