المحفظة العقارية الاستثمارية أسعار تاريخية
مؤشر الأداء 17/07/2019
السوق الأول
أعلى سعر 0.92
سعر الإغلاق السابق 0.90
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 0.90
سعر الإفتتاح 0.90
عدد الأسهم 530
Div0.00
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 0.92
معدل السعر 0.91
P/E63.22
حجم التداول 483
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/07/2019 | 0.92 | 0.90 | 0.92 | 483 | 2 | 530 |
| 16/07/2019 | 0.90 | 0.88 | 0.90 | 628 | 6 | 704 |
| 15/07/2019 | 0.93 | 0.93 | 0.93 | 186 | 2 | 200 |
| 14/07/2019 | 0.97 | 0.90 | 0.95 | 5,968 | 19 | 6,450 |
| 11/07/2019 | 0.97 | 0.97 | 0.97 | 194 | 2 | 200 |
| 10/07/2019 | 1.00 | 1.00 | 1.00 | 200 | 1 | 200 |
| 09/07/2019 | 0.99 | 0.98 | 0.98 | 374 | 3 | 379 |
| 08/07/2019 | 1.00 | 0.99 | 0.99 | 834 | 5 | 840 |
| 07/07/2019 | 1.01 | 1.00 | 1.00 | 904 | 4 | 900 |
| 04/07/2019 | 1.03 | 1.00 | 1.03 | 3,175 | 4 | 3,110 |
| 03/07/2019 | 1.01 | 1.00 | 1.00 | 3,225 | 9 | 3,214 |
| 02/07/2019 | 1.03 | 0.99 | 1.03 | 3,392 | 7 | 3,334 |
| 01/07/2019 | 1.00 | 1.00 | 1.00 | 2,481 | 7 | 2,481 |
| 30/06/2019 | 1.03 | 1.00 | 1.00 | 18,421 | 6 | 18,240 |
| 27/06/2019 | 1.02 | 1.00 | 1.02 | 606 | 3 | 600 |
| 26/06/2019 | 1.00 | 0.97 | 1.00 | 24,500 | 4 | 25,250 |
| 25/06/2019 | 1.02 | 0.99 | 0.99 | 5,594 | 15 | 5,604 |
| 24/06/2019 | 1.08 | 1.05 | 1.06 | 2,147 | 9 | 2,036 |
| 23/06/2019 | 1.15 | 1.09 | 1.13 | 23,629 | 31 | 21,250 |
| 20/06/2019 | 1.10 | 1.10 | 1.10 | 22,730 | 22 | 20,664 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/07/2019 | 0.97 | 0.88 | 0.92 | 7,264 | 29 | 7,884 |
| 07/07/2019 | 1.01 | 0.97 | 0.97 | 2,506 | 15 | 2,519 |
| 30/06/2019 | 1.03 | 0.99 | 1.03 | 30,694 | 33 | 30,379 |
| 23/06/2019 | 1.15 | 0.97 | 1.02 | 56,476 | 62 | 54,740 |
| 16/06/2019 | 1.10 | 0.84 | 1.10 | 61,221 | 85 | 59,640 |
| 10/06/2019 | 0.84 | 0.80 | 0.82 | 7,632 | 13 | 9,347 |
| 02/06/2019 | 0.79 | 0.69 | 0.79 | 20,115 | 18 | 26,215 |
| 26/05/2019 | 0.69 | 0.65 | 0.69 | 405 | 4 | 589 |
| 12/05/2019 | 0.69 | 0.65 | 0.69 | 252 | 4 | 379 |
| 05/05/2019 | 0.68 | 0.65 | 0.68 | 2,380 | 3 | 3,530 |
| 28/04/2019 | 0.66 | 0.62 | 0.66 | 3,677 | 5 | 5,749 |
| 21/04/2019 | 0.71 | 0.67 | 0.67 | 4,512 | 15 | 6,500 |
| 14/04/2019 | 0.74 | 0.70 | 0.70 | 1,457 | 7 | 2,035 |
| 07/04/2019 | 0.77 | 0.75 | 0.75 | 5,203 | 9 | 6,800 |
| 31/03/2019 | 0.78 | 0.76 | 0.78 | 5,824 | 11 | 7,517 |
| 24/03/2019 | 0.78 | 0.77 | 0.77 | 1,277 | 6 | 1,648 |
| 17/03/2019 | 0.78 | 0.78 | 0.78 | 1,672 | 6 | 2,144 |
| 10/03/2019 | 0.80 | 0.80 | 0.80 | 80 | 1 | 100 |
| 24/02/2019 | 0.79 | 0.79 | 0.79 | 790 | 1 | 1,000 |
| 17/02/2019 | 0.85 | 0.78 | 0.78 | 3,514 | 25 | 4,424 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/06/2019 | 1.15 | 0.69 | 1.00 | 163,865 | 184 | 168,182 |
| 01/05/2019 | 0.69 | 0.65 | 0.69 | 3,037 | 11 | 4,498 |
| 01/04/2019 | 0.78 | 0.62 | 0.66 | 20,672 | 47 | 28,601 |
| 03/03/2019 | 0.80 | 0.77 | 0.77 | 3,030 | 13 | 3,892 |
| 03/02/2019 | 0.85 | 0.78 | 0.79 | 4,740 | 30 | 5,961 |
| 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 |