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 |
|---|---|---|---|---|---|---|
| 12/04/2026 | 1.28 | 1.24 | 1.26 | 6,342 | 19 | 5,071 |
| 09/04/2026 | 1.29 | 1.24 | 1.26 | 7,026 | 27 | 5,572 |
| 08/04/2026 | 1.31 | 1.27 | 1.29 | 44,933 | 32 | 34,936 |
| 07/04/2026 | 1.33 | 1.27 | 1.31 | 97,427 | 80 | 74,532 |
| 06/04/2026 | 1.28 | 1.24 | 1.28 | 10,062 | 19 | 8,006 |
| 05/04/2026 | 1.27 | 1.23 | 1.24 | 32,882 | 34 | 26,401 |
| 02/04/2026 | 1.28 | 1.26 | 1.27 | 45,958 | 10 | 36,251 |
| 01/04/2026 | 1.27 | 1.26 | 1.26 | 8,405 | 11 | 6,650 |
| 31/03/2026 | 1.29 | 1.27 | 1.27 | 6,236 | 8 | 4,870 |
| 30/03/2026 | 1.31 | 1.27 | 1.31 | 21,218 | 21 | 16,361 |
| 29/03/2026 | 1.29 | 1.27 | 1.27 | 2,859 | 6 | 2,241 |
| 26/03/2026 | 1.29 | 1.28 | 1.29 | 2,179 | 5 | 1,700 |
| 25/03/2026 | 1.28 | 1.26 | 1.26 | 10,623 | 8 | 8,360 |
| 24/03/2026 | 1.32 | 1.27 | 1.30 | 7,263 | 8 | 5,710 |
| 19/03/2026 | 1.30 | 1.30 | 1.30 | 7,150 | 10 | 5,500 |
| 18/03/2026 | 1.30 | 1.28 | 1.30 | 36,026 | 19 | 28,105 |
| 17/03/2026 | 1.31 | 1.26 | 1.31 | 26,055 | 25 | 20,271 |
| 16/03/2026 | 1.30 | 1.27 | 1.30 | 1,489 | 8 | 1,158 |
| 15/03/2026 | 1.30 | 1.30 | 1.30 | 2,925 | 6 | 2,250 |
| 12/03/2026 | 1.33 | 1.30 | 1.32 | 3,291 | 7 | 2,500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/01/2016 | 2.40 | 2.20 | 2.29 | 125,500 | 123 | 55,598 |
| 01/12/2015 | 2.39 | 2.22 | 2.36 | 225,653 | 56 | 96,525 |
| 01/11/2015 | 2.40 | 2.20 | 2.27 | 767,594 | 162 | 334,537 |
| 01/10/2015 | 2.58 | 2.19 | 2.40 | 448,022 | 201 | 190,249 |
| 01/09/2015 | 2.60 | 2.35 | 2.51 | 120,646 | 194 | 49,145 |
| 02/08/2015 | 2.67 | 2.28 | 2.60 | 197,842 | 136 | 78,852 |
| 01/07/2015 | 2.75 | 2.54 | 2.69 | 150,055 | 41 | 55,683 |
| 01/06/2015 | 2.79 | 2.41 | 2.74 | 141,755 | 113 | 53,155 |
| 03/05/2015 | 2.73 | 2.36 | 2.53 | 189,795 | 189 | 74,706 |
| 01/04/2015 | 2.89 | 2.36 | 2.75 | 651,811 | 194 | 242,321 |
| 01/03/2015 | 2.95 | 2.64 | 2.89 | 2,654,309 | 105 | 920,497 |
| 01/02/2015 | 2.90 | 2.75 | 2.89 | 259,858 | 38 | 91,515 |
| 04/01/2015 | 2.91 | 2.76 | 2.87 | 74,096 | 49 | 26,453 |