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 |
|---|---|---|---|---|---|---|
| 12/05/2026 | 1.39 | 1.30 | 1.39 | 1,637,995 | 391 | 1,233,094 |
| 11/05/2026 | 1.34 | 1.30 | 1.30 | 1,117,449 | 280 | 844,187 |
| 10/05/2026 | 1.34 | 1.32 | 1.32 | 1,097,200 | 255 | 830,248 |
| 07/05/2026 | 1.34 | 1.31 | 1.33 | 1,491,357 | 327 | 1,118,775 |
| 06/05/2026 | 1.34 | 1.31 | 1.34 | 1,160,087 | 290 | 878,066 |
| 05/05/2026 | 1.35 | 1.31 | 1.31 | 978,821 | 284 | 734,773 |
| 04/05/2026 | 1.35 | 1.32 | 1.33 | 831,100 | 239 | 621,667 |
| 03/05/2026 | 1.36 | 1.32 | 1.34 | 1,384,594 | 326 | 1,028,156 |
| 29/04/2026 | 1.35 | 1.28 | 1.34 | 2,293,439 | 452 | 1,766,053 |
| 27/04/2026 | 1.30 | 1.27 | 1.27 | 1,712,692 | 369 | 1,328,841 |
| 26/04/2026 | 1.30 | 1.27 | 1.28 | 1,196,892 | 337 | 929,407 |
| 23/04/2026 | 1.28 | 1.26 | 1.27 | 41,912 | 44 | 33,050 |
| 22/04/2026 | 1.30 | 1.28 | 1.28 | 13,320 | 17 | 10,406 |
| 21/04/2026 | 1.32 | 1.28 | 1.28 | 48,832 | 34 | 37,618 |
| 20/04/2026 | 1.29 | 1.29 | 1.29 | 35,320 | 15 | 27,380 |
| 19/04/2026 | 1.32 | 1.30 | 1.30 | 67,039 | 40 | 51,300 |
| 16/04/2026 | 1.31 | 1.27 | 1.31 | 201,847 | 85 | 156,688 |
| 15/04/2026 | 1.30 | 1.27 | 1.30 | 24,978 | 23 | 19,475 |
| 14/04/2026 | 1.29 | 1.24 | 1.29 | 435,583 | 205 | 347,614 |
| 13/04/2026 | 1.26 | 1.24 | 1.26 | 9,848 | 17 | 7,872 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2024 | 1.13 | 1.10 | 1.11 | 707,957 | 107 | 636,423 |
| 27/10/2024 | 1.19 | 1.12 | 1.15 | 78,251 | 130 | 67,105 |
| 20/10/2024 | 1.17 | 1.13 | 1.17 | 1,068,900 | 88 | 935,743 |
| 13/10/2024 | 1.15 | 1.13 | 1.13 | 631,021 | 85 | 552,568 |
| 06/10/2024 | 1.16 | 1.13 | 1.14 | 243,553 | 49 | 213,311 |
| 29/09/2024 | 1.16 | 1.13 | 1.15 | 45,531 | 93 | 39,745 |
| 22/09/2024 | 1.19 | 1.13 | 1.17 | 51,187 | 70 | 44,609 |
| 15/09/2024 | 1.22 | 1.17 | 1.17 | 26,080 | 71 | 21,917 |
| 08/09/2024 | 1.23 | 1.19 | 1.22 | 70,899 | 69 | 58,635 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |