الإسراء للتعليم والإستثمار أسعار تاريخية
مؤشر الأداء 06/05/2026
السوق الأول
أعلى سعر 4.05
سعر الإغلاق السابق 4.05
عدد العقود المنفذة 1
القطاعالخدمات التعليمية
ادنى سعر 4.05
سعر الإفتتاح 4.05
عدد الأسهم 97
Div6.17
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 4.05
معدل السعر 4.05
P/E12.85
حجم التداول 393
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/03/2020 | 3.10 | 3.10 | 3.10 | 998 | 3 | 322 |
| 10/03/2020 | 3.35 | 3.22 | 3.35 | 4,159 | 4 | 1,276 |
| 09/03/2020 | 3.22 | 3.21 | 3.22 | 1,640 | 3 | 510 |
| 08/03/2020 | 3.15 | 3.14 | 3.15 | 4,408 | 5 | 1,400 |
| 16/02/2020 | 3.02 | 3.01 | 3.01 | 2,260 | 3 | 750 |
| 03/02/2020 | 3.01 | 3.01 | 3.01 | 2,619 | 1 | 870 |
| 30/01/2020 | 3.02 | 3.02 | 3.02 | 453 | 1 | 150 |
| 22/01/2020 | 3.23 | 3.01 | 3.23 | 649 | 2 | 201 |
| 20/01/2020 | 3.01 | 3.01 | 3.01 | 301 | 1 | 100 |
| 19/01/2020 | 3.18 | 3.17 | 3.18 | 3,178 | 3 | 1,000 |
| 13/01/2020 | 2.97 | 2.97 | 2.97 | 2,599 | 2 | 875 |
| 12/01/2020 | 2.97 | 2.97 | 2.97 | 446 | 2 | 150 |
| 06/01/2020 | 2.97 | 2.97 | 2.97 | 446 | 1 | 150 |
| 24/12/2019 | 2.95 | 2.95 | 2.95 | 6,077 | 1 | 2,060 |
| 23/12/2019 | 2.93 | 2.92 | 2.92 | 651 | 3 | 223 |
| 19/12/2019 | 2.92 | 2.92 | 2.92 | 438 | 1 | 150 |
| 05/12/2019 | 2.91 | 2.91 | 2.91 | 437 | 1 | 150 |
| 25/11/2019 | 3.06 | 3.06 | 3.06 | 13,268 | 5 | 4,336 |
| 24/11/2019 | 3.06 | 3.06 | 3.06 | 765 | 1 | 250 |
| 17/11/2019 | 3.06 | 3.06 | 3.06 | 765 | 1 | 250 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/08/2017 | 4.54 | 4.54 | 4.54 | 454 | 1 | 100 |
| 06/08/2017 | 4.56 | 4.56 | 4.56 | 620 | 3 | 136 |
| 30/07/2017 | 4.56 | 4.56 | 4.56 | 685,012 | 8 | 150,222 |
| 23/07/2017 | 4.60 | 4.60 | 4.60 | 27,600 | 12 | 6,000 |
| 18/06/2017 | 4.60 | 4.60 | 4.60 | 13,506 | 2 | 2,936 |
| 14/05/2017 | 4.60 | 4.55 | 4.55 | 21,120 | 7 | 4,607 |
| 07/05/2017 | 4.55 | 4.50 | 4.50 | 6,001 | 8 | 1,328 |
| 23/04/2017 | 4.60 | 4.60 | 4.60 | 230 | 1 | 50 |
| 16/04/2017 | 4.75 | 4.75 | 4.75 | 9,500 | 1 | 2,000 |
| 09/04/2017 | 4.70 | 4.65 | 4.70 | 22,323 | 8 | 4,750 |
| 26/03/2017 | 4.60 | 4.60 | 4.60 | 32,200 | 7 | 7,000 |
| 19/03/2017 | 4.60 | 4.55 | 4.60 | 77,725 | 8 | 16,951 |
| 12/03/2017 | 4.61 | 4.60 | 4.60 | 166,916 | 38 | 36,284 |
| 26/02/2017 | 4.55 | 4.55 | 4.55 | 2,730 | 3 | 600 |
| 19/02/2017 | 4.56 | 4.55 | 4.55 | 2,276 | 2 | 500 |
| 15/01/2017 | 4.56 | 4.53 | 4.53 | 24,918 | 13 | 5,500 |
| 26/12/2016 | 4.56 | 4.56 | 4.56 | 912 | 1 | 200 |
| 11/12/2016 | 4.55 | 4.54 | 4.54 | 13,790 | 7 | 3,031 |
| 04/12/2016 | 4.55 | 4.53 | 4.55 | 171,579 | 35 | 37,720 |
| 30/10/2016 | 4.50 | 4.50 | 4.50 | 1,863 | 1 | 414 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2009 | 2.32 | 2.27 | 2.30 | 112,085 | 31 | 48,675 |
| 01/06/2009 | 2.37 | 2.26 | 2.31 | 86,583 | 24 | 37,790 |
| 03/05/2009 | 2.55 | 2.26 | 2.26 | 66,466 | 21 | 29,080 |
| 01/04/2009 | 2.57 | 2.45 | 2.45 | 11,664 | 11 | 4,750 |
| 01/03/2009 | 2.57 | 2.08 | 2.57 | 22,998 | 25 | 10,210 |
| 01/02/2009 | 2.40 | 2.08 | 2.08 | 19,550 | 30 | 9,080 |
| 04/01/2009 | 2.27 | 2.06 | 2.16 | 6,506 | 8 | 3,000 |
| 01/12/2008 | 2.55 | 2.10 | 2.10 | 9,964 | 15 | 4,170 |
| 02/11/2008 | 2.70 | 2.25 | 2.37 | 17,312 | 21 | 6,690 |
| 05/10/2008 | 2.75 | 2.33 | 2.40 | 32,257 | 17 | 12,850 |
| 01/09/2008 | 2.79 | 2.66 | 2.79 | 2,725 | 2 | 1,000 |
| 03/08/2008 | 3.10 | 2.66 | 2.66 | 12,784 | 35 | 4,302 |
| 01/07/2008 | 3.40 | 2.66 | 2.82 | 268,974 | 72 | 95,005 |
| 01/06/2008 | 3.45 | 3.15 | 3.15 | 111,067 | 37 | 34,200 |
| 04/05/2008 | 3.05 | 3.04 | 3.04 | 518 | 2 | 170 |
| 01/04/2008 | 3.25 | 3.00 | 3.20 | 62,582 | 27 | 20,242 |
| 02/03/2008 | 3.08 | 3.01 | 3.05 | 29,459 | 14 | 9,684 |
| 02/02/2008 | 3.20 | 3.00 | 3.06 | 92,020 | 50 | 29,770 |
| 02/01/2008 | 3.14 | 2.85 | 3.14 | 117,988 | 57 | 39,740 |
| 02/12/2007 | 3.00 | 3.00 | 3.00 | 300 | 1 | 100 |