الطاقات الكامنة للاستثمارات أسعار تاريخية
مؤشر الأداء 15/10/2026
السوق الثاني
أعلى سعر 1.34
سعر الإغلاق السابق 1.31
عدد العقود المنفذة 142
القطاعالعقارات
ادنى سعر 1.28
سعر الإفتتاح 1.33
عدد الأسهم 99,346
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.30
معدل السعر 1.32
P/EN
حجم التداول 130,696
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/07/2026 | 0.97 | 0.95 | 0.96 | 3,268 | 20 | 3,434 |
| 21/07/2026 | 0.97 | 0.94 | 0.95 | 19,741 | 39 | 20,953 |
| 20/07/2026 | 0.95 | 0.91 | 0.93 | 4,925 | 25 | 5,290 |
| 19/07/2026 | 0.95 | 0.93 | 0.93 | 10,711 | 30 | 11,491 |
| 16/07/2026 | 0.98 | 0.93 | 0.95 | 127,750 | 82 | 135,164 |
| 15/07/2026 | 0.95 | 0.94 | 0.95 | 4,125 | 15 | 4,350 |
| 14/07/2026 | 0.97 | 0.95 | 0.96 | 11,262 | 43 | 11,733 |
| 13/07/2026 | 0.99 | 0.95 | 0.95 | 6,668 | 22 | 6,940 |
| 12/07/2026 | 0.98 | 0.96 | 0.98 | 11,573 | 31 | 11,933 |
| 09/07/2026 | 0.96 | 0.94 | 0.96 | 12,375 | 36 | 12,972 |
| 08/07/2026 | 0.95 | 0.90 | 0.95 | 37,292 | 93 | 39,682 |
| 07/07/2026 | 0.91 | 0.90 | 0.91 | 768 | 10 | 850 |
| 06/07/2026 | 0.91 | 0.90 | 0.91 | 3,035 | 15 | 3,350 |
| 05/07/2026 | 0.92 | 0.89 | 0.92 | 3,450 | 25 | 3,811 |
| 02/07/2026 | 0.92 | 0.88 | 0.90 | 8,480 | 28 | 9,458 |
| 01/07/2026 | 0.92 | 0.90 | 0.92 | 2,269 | 12 | 2,503 |
| 30/06/2026 | 0.92 | 0.90 | 0.90 | 854 | 7 | 945 |
| 29/06/2026 | 0.92 | 0.90 | 0.91 | 6,530 | 25 | 7,185 |
| 28/06/2026 | 0.90 | 0.90 | 0.90 | 1 | 1 | 1 |
| 25/06/2026 | 0.90 | 0.88 | 0.89 | 1,626 | 10 | 1,815 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/08/2025 | 0.98 | 0.90 | 0.94 | 107,291 | 245 | 113,264 |
| 10/08/2025 | 0.98 | 0.88 | 0.97 | 296,490 | 407 | 317,996 |
| 03/08/2025 | 0.89 | 0.76 | 0.89 | 153,439 | 231 | 181,921 |
| 27/07/2025 | 0.78 | 0.74 | 0.77 | 33,309 | 53 | 44,249 |
| 20/07/2025 | 0.77 | 0.75 | 0.77 | 17,081 | 46 | 22,517 |
| 13/07/2025 | 0.76 | 0.74 | 0.76 | 4,106 | 24 | 5,470 |
| 06/07/2025 | 0.77 | 0.75 | 0.77 | 27,863 | 56 | 36,744 |
| 29/06/2025 | 0.79 | 0.74 | 0.76 | 62,289 | 146 | 81,526 |
| 22/06/2025 | 0.83 | 0.78 | 0.80 | 38,651 | 75 | 47,655 |
| 15/06/2025 | 0.82 | 0.78 | 0.82 | 42,636 | 69 | 53,045 |
| 11/06/2025 | 0.83 | 0.80 | 0.82 | 44,011 | 86 | 54,660 |
| 01/06/2025 | 0.82 | 0.80 | 0.82 | 38,718 | 81 | 47,752 |
| 26/05/2025 | 0.82 | 0.79 | 0.82 | 78,142 | 133 | 97,485 |
| 18/05/2025 | 0.82 | 0.75 | 0.81 | 90,161 | 175 | 117,862 |
| 11/05/2025 | 0.75 | 0.69 | 0.75 | 60,343 | 170 | 83,073 |
| 04/05/2025 | 0.72 | 0.67 | 0.72 | 69,101 | 169 | 99,746 |
| 27/04/2025 | 0.66 | 0.60 | 0.66 | 17,013 | 90 | 27,092 |
| 20/04/2025 | 0.59 | 0.56 | 0.58 | 17,069 | 77 | 29,692 |
| 13/04/2025 | 0.60 | 0.58 | 0.60 | 9,062 | 73 | 15,414 |
| 06/04/2025 | 0.61 | 0.57 | 0.60 | 27,089 | 88 | 46,213 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/02/2014 | 1.33 | 1.10 | 1.13 | 1,255,558 | 200 | 1,020,584 |
| 02/01/2014 | 1.44 | 1.06 | 1.35 | 1,964,086 | 611 | 1,467,044 |
| 01/12/2013 | 1.14 | 1.01 | 1.06 | 2,118,649 | 643 | 1,957,007 |
| 03/11/2013 | 1.29 | 1.06 | 1.19 | 4,273,728 | 932 | 3,609,296 |
| 01/10/2013 | 1.42 | 1.24 | 1.25 | 3,185,600 | 845 | 2,419,233 |
| 01/09/2013 | 1.44 | 1.18 | 1.32 | 2,944,366 | 1,293 | 2,203,087 |
| 01/08/2013 | 1.58 | 1.22 | 1.36 | 1,955,962 | 972 | 1,357,013 |
| 01/07/2013 | 1.54 | 1.32 | 1.42 | 1,051,625 | 358 | 726,172 |
| 02/06/2013 | 1.78 | 1.42 | 1.51 | 3,257,884 | 908 | 2,047,442 |
| 01/05/2013 | 1.88 | 1.62 | 1.75 | 2,525,350 | 935 | 1,414,967 |
| 01/04/2013 | 2.23 | 1.71 | 1.85 | 12,697,895 | 2,938 | 6,321,283 |
| 03/03/2013 | 1.94 | 1.32 | 1.93 | 9,879,099 | 2,968 | 5,985,462 |
| 03/02/2013 | 1.38 | 0.91 | 1.29 | 2,897,626 | 1,299 | 2,537,590 |
| 02/01/2013 | 0.98 | 0.81 | 0.92 | 1,833,311 | 1,314 | 2,053,418 |
| 02/12/2012 | 0.99 | 0.52 | 0.87 | 3,862,200 | 1,149 | 6,724,444 |
| 01/11/2012 | 0.59 | 0.46 | 0.55 | 5,534,289 | 2,214 | 10,244,857 |
| 01/10/2012 | 0.52 | 0.44 | 0.48 | 2,129,560 | 1,173 | 4,331,625 |
| 02/09/2012 | 0.52 | 0.48 | 0.48 | 1,630,704 | 1,021 | 3,251,668 |
| 01/08/2012 | 0.57 | 0.49 | 0.52 | 2,369,647 | 1,283 | 4,416,486 |
| 01/07/2012 | 0.54 | 0.40 | 0.54 | 7,395,669 | 2,897 | 15,316,772 |