الاتحاد لتطوير الاراضي أسعار تاريخية

مؤشر الأداء 23/05/2022
السوق الثاني
أعلى سعر 1.41
سعر الإغلاق السابق 1.41
عدد العقود المنفذة 79
القطاعالعقارات
ادنى سعر 1.38
سعر الإفتتاح 1.41
عدد الأسهم 91,529
Div0.00
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 1.39
معدل السعر 1.40
P/E94.71
حجم التداول 128,144
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
23/05/2022 | 1.41 | 1.38 | 1.39 | 128,144 | 79 | 91,529 |
22/05/2022 | 1.43 | 1.39 | 1.41 | 157,551 | 107 | 111,616 |
19/05/2022 | 1.41 | 1.35 | 1.40 | 195,920 | 208 | 141,369 |
18/05/2022 | 1.37 | 1.34 | 1.35 | 89,182 | 84 | 65,388 |
17/05/2022 | 1.38 | 1.34 | 1.35 | 48,496 | 69 | 35,688 |
16/05/2022 | 1.44 | 1.34 | 1.37 | 212,840 | 178 | 151,822 |
15/05/2022 | 1.40 | 1.35 | 1.40 | 202,385 | 155 | 146,452 |
12/05/2022 | 1.34 | 1.25 | 1.34 | 388,323 | 178 | 290,305 |
11/05/2022 | 1.28 | 1.28 | 1.28 | 37,030 | 24 | 28,930 |
10/05/2022 | 1.22 | 1.22 | 1.22 | 7,765 | 18 | 6,365 |
09/05/2022 | 1.17 | 1.14 | 1.17 | 75,759 | 71 | 65,730 |
08/05/2022 | 1.12 | 1.06 | 1.12 | 191,057 | 179 | 174,939 |
28/04/2022 | 1.12 | 1.10 | 1.11 | 106,811 | 96 | 96,210 |
27/04/2022 | 1.14 | 1.12 | 1.13 | 28,129 | 46 | 25,050 |
26/04/2022 | 1.14 | 1.12 | 1.14 | 35,486 | 56 | 31,559 |
25/04/2022 | 1.15 | 1.12 | 1.15 | 30,973 | 47 | 27,356 |
24/04/2022 | 1.15 | 1.11 | 1.15 | 539,546 | 155 | 477,560 |
21/04/2022 | 1.16 | 1.14 | 1.15 | 44,121 | 90 | 38,630 |
20/04/2022 | 1.17 | 1.14 | 1.16 | 58,183 | 101 | 50,522 |
19/04/2022 | 1.17 | 1.13 | 1.16 | 58,374 | 122 | 50,982 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
15/05/2022 | 1.44 | 1.34 | 1.40 | 748,822 | 694 | 540,719 |
08/05/2022 | 1.34 | 1.06 | 1.34 | 699,934 | 470 | 566,269 |
24/04/2022 | 1.15 | 1.10 | 1.11 | 740,946 | 400 | 657,735 |
17/04/2022 | 1.20 | 1.13 | 1.15 | 368,908 | 462 | 317,670 |
10/04/2022 | 1.23 | 1.13 | 1.22 | 439,144 | 492 | 370,601 |
03/04/2022 | 1.26 | 1.12 | 1.22 | 1,292,733 | 920 | 1,092,610 |
27/03/2022 | 1.31 | 1.23 | 1.23 | 1,230,432 | 438 | 996,396 |
20/03/2022 | 1.44 | 1.34 | 1.35 | 426,475 | 350 | 303,217 |
13/03/2022 | 1.54 | 1.35 | 1.45 | 678,201 | 510 | 469,894 |
06/03/2022 | 1.55 | 1.42 | 1.54 | 1,095,708 | 603 | 746,998 |
27/02/2022 | 1.53 | 1.44 | 1.48 | 997,394 | 462 | 678,201 |
20/02/2022 | 1.58 | 1.47 | 1.52 | 764,019 | 546 | 503,081 |
13/02/2022 | 1.61 | 1.46 | 1.54 | 536,134 | 463 | 352,145 |
06/02/2022 | 1.63 | 1.54 | 1.62 | 389,194 | 314 | 245,988 |
30/01/2022 | 1.64 | 1.57 | 1.61 | 344,268 | 278 | 215,526 |
23/01/2022 | 1.69 | 1.58 | 1.64 | 289,739 | 277 | 176,748 |
16/01/2022 | 1.81 | 1.66 | 1.67 | 493,246 | 445 | 286,833 |
09/01/2022 | 1.85 | 1.73 | 1.81 | 655,326 | 578 | 366,006 |
02/01/2022 | 1.85 | 1.66 | 1.77 | 939,062 | 635 | 533,113 |
26/12/2021 | 1.93 | 1.71 | 1.71 | 1,357,300 | 500 | 735,892 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/04/2022 | 1.26 | 1.10 | 1.11 | 2,841,732 | 2,274 | 2,438,616 |
01/03/2022 | 1.55 | 1.23 | 1.23 | 4,174,984 | 2,189 | 3,023,517 |
01/02/2022 | 1.64 | 1.44 | 1.50 | 2,116,103 | 1,657 | 1,380,327 |
02/01/2022 | 1.85 | 1.57 | 1.59 | 2,548,111 | 2,053 | 1,470,302 |
01/12/2021 | 2.09 | 1.67 | 1.71 | 4,903,927 | 2,973 | 2,594,246 |
01/11/2021 | 2.36 | 1.41 | 1.84 | 3,320,971 | 1,946 | 1,941,358 |
03/10/2021 | 2.74 | 2.30 | 2.35 | 2,637,454 | 781 | 1,042,897 |
01/09/2021 | 2.75 | 2.22 | 2.75 | 28,719,868 | 1,900 | 10,808,449 |
01/08/2021 | 2.25 | 1.54 | 2.24 | 5,045,283 | 1,721 | 2,735,010 |
01/07/2021 | 1.91 | 1.57 | 1.88 | 2,242,150 | 1,025 | 1,273,745 |
01/06/2021 | 1.92 | 1.58 | 1.66 | 2,980,183 | 1,059 | 1,711,383 |
02/05/2021 | 1.79 | 1.30 | 1.79 | 5,358,271 | 1,608 | 3,290,182 |
01/04/2021 | 1.60 | 1.19 | 1.24 | 4,021,093 | 1,223 | 2,867,687 |
01/03/2021 | 1.71 | 1.43 | 1.55 | 7,475,894 | 1,141 | 4,752,835 |
01/02/2021 | 1.96 | 1.66 | 1.70 | 9,702,373 | 918 | 5,313,298 |
03/01/2021 | 2.10 | 1.91 | 1.96 | 15,525,011 | 1,104 | 7,819,016 |
01/12/2020 | 2.09 | 1.60 | 2.07 | 46,750,250 | 3,284 | 23,393,221 |
01/11/2020 | 1.57 | 1.31 | 1.57 | 3,547,118 | 1,025 | 2,484,567 |
01/10/2020 | 1.52 | 1.35 | 1.44 | 7,301,339 | 1,333 | 5,135,966 |
01/09/2020 | 1.46 | 1.32 | 1.36 | 4,931,912 | 820 | 3,562,818 |