البوتاس العربية أسعار تاريخية
مؤشر الأداء 25/04/2024
السوق الأول
أعلى سعر 26.40
سعر الإغلاق السابق 26.35
عدد العقود المنفذة 6
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 26.20
سعر الإفتتاح 26.20
عدد الأسهم 303
Div0.00
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 26.38
معدل السعر 26.26
P/E7.51
حجم التداول 7,956
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
24/01/2024 | 26.00 | 25.89 | 26.00 | 8,154 | 10 | 314 |
23/01/2024 | 25.95 | 25.86 | 25.95 | 18,880 | 10 | 729 |
22/01/2024 | 25.98 | 25.90 | 25.95 | 1,089 | 6 | 42 |
21/01/2024 | 26.00 | 25.99 | 25.99 | 806 | 4 | 31 |
18/01/2024 | 26.00 | 25.87 | 26.00 | 1,295 | 4 | 50 |
17/01/2024 | 26.00 | 25.90 | 26.00 | 13,761 | 15 | 530 |
16/01/2024 | 26.00 | 25.86 | 26.00 | 9,669 | 13 | 372 |
15/01/2024 | 26.00 | 25.95 | 25.95 | 1,195 | 2 | 46 |
14/01/2024 | 26.05 | 25.90 | 25.95 | 29,877 | 30 | 1,150 |
11/01/2024 | 26.00 | 25.90 | 25.90 | 3,066 | 6 | 118 |
10/01/2024 | 26.00 | 25.68 | 26.00 | 26,679 | 24 | 1,034 |
09/01/2024 | 26.10 | 25.80 | 26.00 | 37,561 | 17 | 1,445 |
08/01/2024 | 26.15 | 25.65 | 26.15 | 35,183 | 27 | 1,367 |
07/01/2024 | 26.10 | 25.95 | 26.00 | 31,085 | 30 | 1,196 |
04/01/2024 | 25.98 | 25.56 | 25.95 | 27,647 | 28 | 1,080 |
03/01/2024 | 25.99 | 25.65 | 25.80 | 9,272 | 16 | 361 |
02/01/2024 | 26.30 | 25.80 | 25.89 | 44,222 | 28 | 1,708 |
31/12/2023 | 26.13 | 26.00 | 26.13 | 2,393 | 3 | 92 |
28/12/2023 | 26.00 | 25.99 | 26.00 | 806 | 7 | 31 |
27/12/2023 | 26.01 | 25.85 | 26.00 | 2,028 | 9 | 78 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/02/2023 | 41.70 | 40.00 | 41.48 | 405,776 | 229 | 9,958 |
19/02/2023 | 43.19 | 40.00 | 41.49 | 270,926 | 200 | 6,473 |
12/02/2023 | 45.44 | 40.00 | 41.95 | 1,083,794 | 550 | 25,123 |
05/02/2023 | 44.80 | 40.00 | 44.40 | 740,306 | 321 | 17,391 |
29/01/2023 | 40.73 | 39.70 | 40.10 | 201,882 | 116 | 5,034 |
22/01/2023 | 40.50 | 38.00 | 40.49 | 460,006 | 279 | 11,647 |
15/01/2023 | 40.78 | 38.49 | 38.60 | 732,803 | 352 | 18,497 |
08/01/2023 | 41.00 | 38.15 | 40.50 | 354,142 | 257 | 8,898 |
02/01/2023 | 37.98 | 35.00 | 37.95 | 274,395 | 213 | 7,428 |
26/12/2022 | 35.25 | 34.45 | 35.17 | 72,811 | 73 | 2,092 |
18/12/2022 | 35.90 | 34.50 | 34.50 | 217,702 | 168 | 6,228 |
11/12/2022 | 35.97 | 35.40 | 35.60 | 69,852 | 77 | 1,964 |
04/12/2022 | 35.84 | 35.24 | 35.70 | 2,150,241 | 99 | 60,567 |
27/11/2022 | 35.90 | 35.20 | 35.79 | 114,286 | 102 | 3,218 |
20/11/2022 | 35.86 | 35.10 | 35.79 | 23,196 | 45 | 653 |
13/11/2022 | 36.00 | 34.80 | 35.75 | 134,894 | 105 | 3,835 |
06/11/2022 | 36.00 | 34.50 | 35.15 | 124,879 | 146 | 3,540 |
30/10/2022 | 38.50 | 36.11 | 36.15 | 90,790 | 69 | 2,438 |
23/10/2022 | 38.80 | 37.02 | 38.05 | 132,348 | 47 | 3,501 |
16/10/2022 | 39.01 | 38.50 | 38.94 | 109,194 | 41 | 2,816 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/02/2019 | 17.69 | 17.05 | 17.66 | 246,135 | 102 | 14,163 |
02/01/2019 | 17.80 | 15.50 | 17.50 | 811,995 | 249 | 48,546 |
02/12/2018 | 17.20 | 15.00 | 16.02 | 287,639 | 50 | 18,989 |
01/11/2018 | 17.25 | 15.80 | 15.80 | 106,738 | 52 | 6,544 |
01/10/2018 | 17.90 | 16.70 | 17.70 | 348,661 | 228 | 20,003 |
02/09/2018 | 17.18 | 15.45 | 16.70 | 297,113 | 227 | 17,809 |
01/08/2018 | 15.85 | 15.35 | 15.65 | 75,405 | 61 | 4,858 |
01/07/2018 | 15.95 | 14.57 | 15.70 | 87,303 | 88 | 5,723 |
03/06/2018 | 15.96 | 14.51 | 15.00 | 467,625 | 196 | 30,780 |
02/05/2018 | 17.04 | 15.95 | 15.98 | 80,847 | 58 | 5,003 |
01/04/2018 | 17.46 | 16.25 | 16.43 | 80,051 | 144 | 4,733 |
01/03/2018 | 17.50 | 16.91 | 16.91 | 200,381 | 185 | 11,635 |
01/02/2018 | 18.70 | 16.45 | 17.51 | 494,542 | 390 | 28,167 |
02/01/2018 | 16.98 | 16.40 | 16.60 | 214,223 | 104 | 12,948 |
03/12/2017 | 17.00 | 16.50 | 16.85 | 67,058 | 61 | 3,989 |
01/11/2017 | 17.05 | 16.50 | 17.00 | 106,518 | 73 | 6,372 |
01/10/2017 | 17.80 | 16.70 | 17.00 | 166,945 | 140 | 9,736 |
05/09/2017 | 18.29 | 17.90 | 18.00 | 511,600 | 85 | 28,402 |
01/08/2017 | 19.25 | 18.25 | 18.35 | 128,585 | 86 | 6,809 |
02/07/2017 | 19.21 | 18.30 | 18.79 | 212,942 | 131 | 11,409 |