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 |
---|---|---|---|---|---|---|
29/01/2024 | 0.93 | 0.91 | 0.93 | 30,217 | 44 | 33,033 |
28/01/2024 | 0.92 | 0.91 | 0.91 | 19,887 | 22 | 21,731 |
25/01/2024 | 0.93 | 0.90 | 0.91 | 13,870 | 32 | 15,108 |
24/01/2024 | 0.92 | 0.90 | 0.91 | 31,324 | 85 | 34,565 |
23/01/2024 | 0.93 | 0.90 | 0.93 | 24,905 | 30 | 27,518 |
22/01/2024 | 0.91 | 0.88 | 0.91 | 29,349 | 38 | 33,045 |
21/01/2024 | 0.93 | 0.90 | 0.90 | 20,651 | 29 | 22,600 |
18/01/2024 | 0.96 | 0.93 | 0.94 | 20,244 | 34 | 21,520 |
17/01/2024 | 0.97 | 0.93 | 0.93 | 22,359 | 55 | 23,518 |
16/01/2024 | 0.99 | 0.96 | 0.99 | 203,933 | 235 | 210,307 |
15/01/2024 | 0.96 | 0.90 | 0.96 | 472,424 | 229 | 509,099 |
14/01/2024 | 0.91 | 0.90 | 0.90 | 48,687 | 72 | 54,090 |
11/01/2024 | 0.89 | 0.87 | 0.89 | 74,496 | 60 | 83,866 |
10/01/2024 | 0.89 | 0.87 | 0.89 | 42,414 | 58 | 48,115 |
09/01/2024 | 0.89 | 0.87 | 0.89 | 28,165 | 45 | 32,014 |
08/01/2024 | 0.90 | 0.87 | 0.87 | 46,478 | 62 | 52,660 |
07/01/2024 | 0.91 | 0.86 | 0.90 | 115,342 | 140 | 129,008 |
04/01/2024 | 0.86 | 0.86 | 0.86 | 3,675 | 12 | 4,273 |
03/01/2024 | 0.86 | 0.85 | 0.86 | 3,616 | 6 | 4,250 |
02/01/2024 | 0.87 | 0.85 | 0.86 | 2,097 | 12 | 2,450 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
05/03/2023 | 1.06 | 0.98 | 1.00 | 419,066 | 431 | 411,471 |
26/02/2023 | 1.05 | 0.96 | 1.03 | 326,499 | 298 | 324,000 |
19/02/2023 | 1.02 | 0.94 | 0.98 | 263,030 | 343 | 268,626 |
12/02/2023 | 1.09 | 0.95 | 0.98 | 294,795 | 403 | 289,423 |
05/02/2023 | 1.09 | 1.01 | 1.04 | 384,886 | 426 | 364,090 |
29/01/2023 | 1.10 | 0.95 | 1.08 | 851,735 | 898 | 838,824 |
22/01/2023 | 0.95 | 0.89 | 0.95 | 328,431 | 278 | 352,205 |
15/01/2023 | 0.94 | 0.90 | 0.92 | 266,190 | 296 | 289,216 |
08/01/2023 | 0.93 | 0.86 | 0.93 | 543,169 | 681 | 604,166 |
02/01/2023 | 0.87 | 0.82 | 0.87 | 147,713 | 246 | 174,547 |
26/12/2022 | 0.83 | 0.80 | 0.83 | 114,420 | 99 | 140,308 |
18/12/2022 | 0.82 | 0.80 | 0.82 | 63,083 | 98 | 77,998 |
11/12/2022 | 0.83 | 0.81 | 0.82 | 47,197 | 66 | 58,041 |
04/12/2022 | 0.82 | 0.81 | 0.82 | 65,101 | 85 | 79,858 |
27/11/2022 | 0.82 | 0.80 | 0.81 | 22,019 | 36 | 27,313 |
20/11/2022 | 0.82 | 0.80 | 0.82 | 28,798 | 72 | 35,791 |
13/11/2022 | 0.82 | 0.79 | 0.81 | 110,235 | 147 | 136,857 |
06/11/2022 | 0.83 | 0.80 | 0.82 | 71,075 | 136 | 87,732 |
30/10/2022 | 0.81 | 0.79 | 0.81 | 89,272 | 124 | 111,749 |
23/10/2022 | 0.82 | 0.80 | 0.80 | 129,314 | 177 | 160,355 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/03/2019 | 1.01 | 0.89 | 0.98 | 7,561,078 | 1,587 | 8,012,129 |
03/02/2019 | 1.11 | 0.91 | 0.96 | 8,781,303 | 2,119 | 8,484,252 |
02/01/2019 | 1.02 | 0.80 | 1.01 | 5,619,058 | 1,835 | 6,215,091 |
02/12/2018 | 1.04 | 0.80 | 0.80 | 7,394,251 | 1,447 | 7,872,136 |
01/11/2018 | 1.26 | 0.91 | 0.94 | 10,322,412 | 2,049 | 9,142,599 |
01/10/2018 | 1.29 | 1.00 | 1.23 | 16,630,794 | 3,733 | 14,370,179 |
02/09/2018 | 1.07 | 0.97 | 1.02 | 8,186,258 | 1,108 | 8,047,601 |
01/08/2018 | 1.08 | 0.82 | 1.02 | 7,127,691 | 1,483 | 7,452,338 |
01/07/2018 | 0.99 | 0.85 | 0.87 | 8,699,728 | 859 | 9,368,829 |
03/06/2018 | 1.02 | 0.88 | 0.96 | 8,021,984 | 863 | 8,567,364 |
02/05/2018 | 1.06 | 0.88 | 0.92 | 6,505,257 | 810 | 6,865,547 |
01/04/2018 | 1.10 | 0.84 | 1.06 | 6,221,984 | 1,493 | 6,440,258 |
01/03/2018 | 0.92 | 0.72 | 0.88 | 6,351,956 | 903 | 7,655,200 |
01/02/2018 | 0.83 | 0.74 | 0.78 | 4,814,606 | 313 | 6,151,012 |
02/01/2018 | 0.87 | 0.77 | 0.80 | 3,556,706 | 281 | 4,464,565 |
03/12/2017 | 0.90 | 0.65 | 0.86 | 3,295,977 | 725 | 4,134,220 |
01/11/2017 | 0.95 | 0.81 | 0.83 | 4,002,024 | 518 | 4,378,944 |
01/10/2017 | 1.02 | 0.87 | 0.93 | 7,730,323 | 758 | 8,093,072 |
05/09/2017 | 1.04 | 0.96 | 1.01 | 4,265,889 | 506 | 4,264,630 |
01/08/2017 | 1.17 | 1.02 | 1.03 | 7,878,185 | 1,096 | 7,180,244 |