التحديث للاستثمارات العقارية أسعار تاريخية
مؤشر الأداء 18/06/2026
السوق الثاني
أعلى سعر 0.76
سعر الإغلاق السابق 0.77
عدد العقود المنفذة 9
القطاعالعقارات
ادنى سعر 0.74
سعر الإفتتاح 0.75
عدد الأسهم 1,344
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.76
معدل السعر 0.75
P/E92.31
حجم التداول 1,007
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/02/2024 | 1.15 | 1.11 | 1.14 | 16,115 | 60 | 14,344 |
| 26/02/2024 | 1.18 | 1.14 | 1.16 | 16,670 | 25 | 14,381 |
| 25/02/2024 | 1.16 | 1.13 | 1.13 | 6,274 | 25 | 5,520 |
| 22/02/2024 | 1.19 | 1.17 | 1.18 | 1,001 | 6 | 850 |
| 21/02/2024 | 1.19 | 1.10 | 1.19 | 12,455 | 48 | 10,810 |
| 20/02/2024 | 1.16 | 1.12 | 1.14 | 14,092 | 20 | 12,362 |
| 19/02/2024 | 1.15 | 1.12 | 1.14 | 13,312 | 7 | 11,861 |
| 18/02/2024 | 1.17 | 1.14 | 1.14 | 4,246 | 21 | 3,706 |
| 15/02/2024 | 1.20 | 1.15 | 1.20 | 3,164 | 8 | 2,690 |
| 14/02/2024 | 1.21 | 1.19 | 1.20 | 1,082 | 8 | 905 |
| 13/02/2024 | 1.23 | 1.18 | 1.18 | 16,252 | 12 | 13,300 |
| 12/02/2024 | 1.24 | 1.18 | 1.24 | 21,678 | 42 | 17,995 |
| 11/02/2024 | 1.24 | 1.21 | 1.24 | 8,252 | 16 | 6,780 |
| 08/02/2024 | 1.25 | 1.19 | 1.25 | 7,174 | 25 | 5,953 |
| 07/02/2024 | 1.20 | 1.15 | 1.20 | 5,202 | 24 | 4,430 |
| 06/02/2024 | 1.17 | 1.13 | 1.16 | 18,975 | 28 | 16,406 |
| 05/02/2024 | 1.19 | 1.14 | 1.18 | 26,148 | 33 | 22,630 |
| 04/02/2024 | 1.20 | 1.14 | 1.20 | 4,759 | 18 | 4,119 |
| 01/02/2024 | 1.19 | 1.16 | 1.19 | 5,293 | 15 | 4,487 |
| 31/01/2024 | 1.22 | 1.17 | 1.20 | 11,266 | 19 | 9,519 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/02/2016 | 0.73 | 0.70 | 0.73 | 17,427 | 61 | 24,490 |
| 21/02/2016 | 0.74 | 0.70 | 0.72 | 86,356 | 177 | 120,658 |
| 14/02/2016 | 0.73 | 0.69 | 0.69 | 81,051 | 91 | 114,852 |
| 07/02/2016 | 0.70 | 0.65 | 0.69 | 16,990 | 81 | 25,350 |
| 31/01/2016 | 0.71 | 0.67 | 0.71 | 6,820 | 36 | 9,931 |
| 24/01/2016 | 0.73 | 0.68 | 0.70 | 2,829 | 19 | 4,060 |
| 17/01/2016 | 0.74 | 0.70 | 0.74 | 16,717 | 93 | 23,455 |
| 10/01/2016 | 0.75 | 0.69 | 0.72 | 31,972 | 75 | 44,271 |
| 03/01/2016 | 0.75 | 0.65 | 0.75 | 34,971 | 91 | 49,590 |
| 27/12/2015 | 0.67 | 0.63 | 0.67 | 19,522 | 46 | 30,200 |
| 20/12/2015 | 0.66 | 0.63 | 0.66 | 12,720 | 34 | 19,850 |
| 13/12/2015 | 0.66 | 0.64 | 0.66 | 777 | 6 | 1,200 |
| 06/12/2015 | 0.67 | 0.64 | 0.66 | 12,733 | 50 | 19,589 |
| 29/11/2015 | 0.67 | 0.64 | 0.67 | 15,416 | 66 | 23,828 |
| 22/11/2015 | 0.68 | 0.64 | 0.67 | 13,335 | 33 | 20,549 |
| 15/11/2015 | 0.67 | 0.63 | 0.66 | 16,962 | 71 | 26,190 |
| 08/11/2015 | 0.70 | 0.62 | 0.68 | 43,645 | 107 | 64,640 |
| 01/11/2015 | 0.66 | 0.62 | 0.64 | 25,722 | 85 | 40,740 |
| 25/10/2015 | 0.69 | 0.63 | 0.65 | 25,035 | 133 | 37,996 |
| 18/10/2015 | 0.70 | 0.69 | 0.70 | 345 | 3 | 494 |