المحفظة العقارية الاستثمارية أسعار تاريخية

مؤشر الأداء 19/02/2019
السوق الأول
أعلى سعر 0.79
سعر الإغلاق السابق 0.80
عدد العقود المنفذة 11
القطاعالعقارات
ادنى سعر 0.78
سعر الإفتتاح 0.79
عدد الأسهم 1,600
Div0.00
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 0.78
معدل السعر 0.79
P/E46.14
حجم التداول 1,260
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
19/02/2019 | 0.79 | 0.78 | 0.78 | 1,260 | 11 | 1,600 |
18/02/2019 | 0.84 | 0.79 | 0.80 | 1,693 | 11 | 2,114 |
17/02/2019 | 0.85 | 0.79 | 0.85 | 561 | 3 | 710 |
05/02/2019 | 0.85 | 0.80 | 0.85 | 436 | 4 | 537 |
27/01/2019 | 0.82 | 0.82 | 0.82 | 310 | 1 | 378 |
23/01/2019 | 0.80 | 0.80 | 0.80 | 218 | 1 | 273 |
22/01/2019 | 0.83 | 0.80 | 0.80 | 822 | 7 | 1,027 |
15/01/2019 | 0.83 | 0.83 | 0.83 | 161 | 1 | 194 |
13/01/2019 | 0.81 | 0.80 | 0.81 | 245 | 2 | 302 |
10/01/2019 | 0.84 | 0.83 | 0.83 | 897 | 4 | 1,075 |
06/01/2019 | 0.84 | 0.84 | 0.84 | 335 | 2 | 399 |
02/01/2019 | 0.84 | 0.83 | 0.83 | 332 | 2 | 399 |
31/12/2018 | 0.84 | 0.84 | 0.84 | 33,600 | 2 | 40,000 |
30/12/2018 | 0.84 | 0.83 | 0.84 | 467 | 3 | 561 |
27/12/2018 | 0.86 | 0.85 | 0.85 | 855 | 2 | 1,000 |
24/12/2018 | 0.91 | 0.91 | 0.91 | 447 | 1 | 491 |
18/12/2018 | 0.86 | 0.86 | 0.86 | 86 | 1 | 100 |
11/12/2018 | 0.87 | 0.87 | 0.87 | 867 | 1 | 996 |
10/12/2018 | 0.93 | 0.93 | 0.93 | 4 | 1 | 4 |
09/12/2018 | 0.87 | 0.87 | 0.87 | 3 | 1 | 4 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
17/02/2019 | 0.85 | 0.78 | 0.78 | 3,514 | 25 | 4,424 |
03/02/2019 | 0.85 | 0.80 | 0.85 | 436 | 4 | 537 |
27/01/2019 | 0.82 | 0.82 | 0.82 | 310 | 1 | 378 |
20/01/2019 | 0.83 | 0.80 | 0.80 | 1,041 | 8 | 1,300 |
13/01/2019 | 0.83 | 0.80 | 0.83 | 406 | 3 | 496 |
06/01/2019 | 0.84 | 0.83 | 0.83 | 1,232 | 6 | 1,474 |
30/12/2018 | 0.84 | 0.83 | 0.83 | 34,399 | 7 | 40,960 |
23/12/2018 | 0.91 | 0.85 | 0.85 | 1,302 | 3 | 1,491 |
16/12/2018 | 0.86 | 0.86 | 0.86 | 86 | 1 | 100 |
09/12/2018 | 0.93 | 0.87 | 0.87 | 874 | 3 | 1,004 |
02/12/2018 | 0.95 | 0.84 | 0.94 | 2,291 | 10 | 2,617 |
25/11/2018 | 0.90 | 0.83 | 0.83 | 2,383 | 4 | 2,710 |
11/11/2018 | 0.92 | 0.91 | 0.91 | 419 | 3 | 459 |
04/11/2018 | 0.92 | 0.92 | 0.92 | 92 | 1 | 100 |
28/10/2018 | 0.95 | 0.91 | 0.94 | 2,395 | 11 | 2,565 |
21/10/2018 | 0.93 | 0.91 | 0.93 | 44,624 | 15 | 48,517 |
14/10/2018 | 0.95 | 0.91 | 0.94 | 9,851 | 35 | 10,620 |
07/10/2018 | 0.94 | 0.91 | 0.92 | 1,899 | 12 | 2,064 |
30/09/2018 | 0.97 | 0.95 | 0.97 | 191 | 3 | 200 |
23/09/2018 | 0.94 | 0.92 | 0.92 | 605 | 5 | 650 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/01/2019 | 0.84 | 0.80 | 0.82 | 3,321 | 20 | 4,047 |
02/12/2018 | 0.95 | 0.83 | 0.84 | 38,620 | 22 | 45,773 |
01/11/2018 | 0.94 | 0.83 | 0.83 | 3,270 | 9 | 3,669 |
01/10/2018 | 0.97 | 0.91 | 0.95 | 58,584 | 75 | 63,566 |
02/09/2018 | 0.99 | 0.91 | 0.92 | 8,046 | 40 | 8,425 |
01/08/2018 | 1.00 | 0.92 | 0.94 | 5,089 | 19 | 5,335 |
01/07/2018 | 1.04 | 0.99 | 0.99 | 24,068 | 20 | 23,402 |
03/06/2018 | 1.08 | 1.03 | 1.08 | 100,379 | 48 | 96,839 |
02/05/2018 | 1.06 | 0.99 | 1.04 | 73,587 | 45 | 71,340 |
01/04/2018 | 1.01 | 0.92 | 0.97 | 41,420 | 48 | 42,623 |
01/03/2018 | 1.15 | 1.00 | 1.00 | 51,869 | 109 | 48,010 |
01/02/2018 | 1.24 | 1.08 | 1.08 | 39,242 | 66 | 34,366 |
02/01/2018 | 1.25 | 1.01 | 1.10 | 23,783 | 68 | 21,082 |
03/12/2017 | 1.06 | 0.96 | 1.06 | 19,791 | 86 | 19,882 |
01/11/2017 | 1.13 | 1.02 | 1.08 | 9,585 | 33 | 8,899 |
01/10/2017 | 1.15 | 1.06 | 1.06 | 13,244 | 39 | 11,795 |
05/09/2017 | 1.20 | 1.12 | 1.12 | 21,188 | 65 | 18,509 |
01/08/2017 | 1.20 | 1.14 | 1.15 | 12,241 | 46 | 10,594 |
02/07/2017 | 1.29 | 1.18 | 1.18 | 25,137 | 100 | 20,526 |
01/06/2017 | 1.27 | 1.18 | 1.19 | 27,238 | 79 | 22,411 |