التجمعات الاستثمارية المتخصصة أسعار تاريخية
مؤشر الأداء 05/05/2024
السوق الثاني
أعلى سعر 0.87
سعر الإغلاق السابق 0.88
عدد العقود المنفذة 29
القطاعالعقارات
ادنى سعر 0.84
سعر الإفتتاح 0.85
عدد الأسهم 21,093
Div0.00
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 0.84
معدل السعر 0.85
P/EN
حجم التداول 17,939
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
30/11/2023 | 0.81 | 0.79 | 0.81 | 5,373 | 15 | 6,667 |
29/11/2023 | 0.80 | 0.79 | 0.80 | 6,802 | 29 | 8,503 |
28/11/2023 | 0.80 | 0.78 | 0.79 | 4,752 | 16 | 6,009 |
27/11/2023 | 0.80 | 0.78 | 0.79 | 2,468 | 17 | 3,137 |
26/11/2023 | 0.80 | 0.78 | 0.79 | 511 | 8 | 646 |
23/11/2023 | 0.80 | 0.78 | 0.80 | 198 | 5 | 251 |
22/11/2023 | 0.79 | 0.78 | 0.79 | 6,253 | 40 | 7,931 |
21/11/2023 | 0.80 | 0.78 | 0.80 | 552 | 6 | 701 |
20/11/2023 | 0.79 | 0.77 | 0.79 | 1,522 | 13 | 1,950 |
19/11/2023 | 0.79 | 0.78 | 0.79 | 489 | 5 | 620 |
16/11/2023 | 0.80 | 0.78 | 0.80 | 18,696 | 33 | 23,790 |
15/11/2023 | 0.79 | 0.77 | 0.79 | 2,428 | 28 | 3,115 |
14/11/2023 | 0.79 | 0.77 | 0.78 | 4,323 | 18 | 5,520 |
13/11/2023 | 0.80 | 0.77 | 0.80 | 1,579 | 8 | 1,999 |
12/11/2023 | 0.80 | 0.78 | 0.80 | 3,145 | 14 | 4,001 |
09/11/2023 | 0.79 | 0.79 | 0.79 | 1,270 | 5 | 1,608 |
08/11/2023 | 0.79 | 0.79 | 0.79 | 2,765 | 2 | 3,500 |
07/11/2023 | 0.79 | 0.78 | 0.79 | 248 | 3 | 318 |
06/11/2023 | 0.79 | 0.78 | 0.79 | 1,187 | 3 | 1,509 |
05/11/2023 | 0.78 | 0.78 | 0.78 | 2,009 | 11 | 2,576 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
29/05/2022 | 0.82 | 0.80 | 0.80 | 192,951 | 242 | 239,958 |
22/05/2022 | 0.84 | 0.80 | 0.83 | 193,916 | 313 | 237,848 |
15/05/2022 | 0.88 | 0.82 | 0.83 | 300,895 | 459 | 357,036 |
08/05/2022 | 0.87 | 0.82 | 0.83 | 209,137 | 330 | 249,286 |
24/04/2022 | 0.89 | 0.86 | 0.88 | 31,017 | 78 | 35,586 |
17/04/2022 | 0.93 | 0.84 | 0.89 | 367,885 | 417 | 415,682 |
10/04/2022 | 0.92 | 0.82 | 0.88 | 441,153 | 599 | 512,876 |
03/04/2022 | 0.93 | 0.78 | 0.90 | 957,651 | 963 | 1,132,326 |
27/03/2022 | 1.09 | 0.88 | 0.90 | 612,037 | 614 | 636,625 |
20/03/2022 | 1.11 | 1.06 | 1.09 | 82,821 | 158 | 76,726 |
13/03/2022 | 1.13 | 1.08 | 1.11 | 56,035 | 142 | 51,017 |
06/03/2022 | 1.16 | 1.10 | 1.13 | 104,361 | 107 | 92,330 |
27/02/2022 | 1.15 | 1.09 | 1.15 | 129,900 | 178 | 116,154 |
20/02/2022 | 1.17 | 1.13 | 1.15 | 189,506 | 290 | 164,007 |
13/02/2022 | 1.22 | 1.17 | 1.18 | 311,821 | 317 | 262,227 |
06/02/2022 | 1.18 | 1.15 | 1.17 | 105,722 | 144 | 91,130 |
30/01/2022 | 1.18 | 1.14 | 1.17 | 160,486 | 195 | 138,122 |
23/01/2022 | 1.18 | 1.15 | 1.16 | 115,030 | 122 | 98,992 |
16/01/2022 | 1.21 | 1.14 | 1.17 | 654,918 | 523 | 558,281 |
09/01/2022 | 1.18 | 1.14 | 1.15 | 377,046 | 410 | 323,297 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/11/2015 | 0.39 | 0.22 | 0.22 | 880,031 | 349 | 2,954,893 |
01/10/2015 | 0.52 | 0.38 | 0.38 | 4,678,780 | 987 | 9,489,316 |
01/09/2015 | 0.51 | 0.39 | 0.51 | 6,742,826 | 1,521 | 14,383,731 |
02/08/2015 | 0.59 | 0.44 | 0.49 | 5,298,585 | 1,353 | 10,077,388 |
01/07/2015 | 0.63 | 0.43 | 0.56 | 10,091,534 | 2,647 | 17,759,856 |
01/06/2015 | 0.51 | 0.38 | 0.43 | 4,607,777 | 2,387 | 10,267,845 |
03/05/2015 | 0.61 | 0.47 | 0.50 | 6,176,808 | 2,516 | 11,697,508 |
01/04/2015 | 0.79 | 0.57 | 0.57 | 7,042,134 | 1,975 | 10,043,951 |
01/03/2015 | 0.88 | 0.67 | 0.70 | 9,401,272 | 2,619 | 12,205,551 |
01/02/2015 | 0.94 | 0.77 | 0.81 | 10,946,249 | 3,291 | 12,806,483 |
04/01/2015 | 0.75 | 0.55 | 0.75 | 3,382,371 | 1,568 | 5,200,396 |
01/12/2014 | 0.65 | 0.55 | 0.58 | 4,358,950 | 2,116 | 7,293,744 |
02/11/2014 | 0.70 | 0.56 | 0.60 | 3,604,197 | 2,020 | 5,697,235 |
01/10/2014 | 0.80 | 0.70 | 0.70 | 6,405,525 | 1,958 | 8,433,003 |
01/09/2014 | 0.92 | 0.74 | 0.75 | 5,897,703 | 1,918 | 7,139,388 |
03/08/2014 | 1.06 | 0.84 | 0.90 | 6,346,195 | 1,654 | 6,802,557 |
01/07/2014 | 1.07 | 0.86 | 1.06 | 11,594,100 | 2,128 | 11,745,019 |
01/06/2014 | 0.99 | 0.88 | 0.91 | 7,755,583 | 1,699 | 8,365,705 |
04/05/2014 | 0.99 | 0.77 | 0.85 | 5,456,349 | 2,060 | 5,910,626 |
01/04/2014 | 1.11 | 0.93 | 0.98 | 7,473,675 | 2,199 | 7,131,247 |