الشرق العربي للإستثمارات العقارية أسعار تاريخية
مؤشر الأداء 11/11/2019
السوق الثاني
أعلى سعر 1.05
سعر الإغلاق السابق 1.06
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 1.05
سعر الإفتتاح 1.05
عدد الأسهم 4,600
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.05
معدل السعر 1.05
P/EN
حجم التداول 4,830
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/11/2019 | 1.05 | 1.05 | 1.05 | 4,830 | 2 | 4,600 |
| 07/11/2019 | 1.06 | 1.02 | 1.06 | 15,556 | 29 | 14,844 |
| 06/11/2019 | 1.05 | 1.02 | 1.03 | 6,049 | 10 | 5,850 |
| 05/11/2019 | 1.05 | 1.03 | 1.05 | 2,086 | 7 | 2,000 |
| 04/11/2019 | 1.06 | 1.06 | 1.06 | 53 | 1 | 50 |
| 31/10/2019 | 1.06 | 1.06 | 1.06 | 152 | 1 | 143 |
| 30/10/2019 | 1.07 | 1.06 | 1.06 | 4,706 | 4 | 4,440 |
| 29/10/2019 | 1.06 | 1.06 | 1.06 | 371 | 1 | 350 |
| 28/10/2019 | 1.08 | 1.07 | 1.08 | 1,129 | 3 | 1,055 |
| 27/10/2019 | 1.08 | 1.06 | 1.08 | 6,062 | 7 | 5,670 |
| 24/10/2019 | 1.06 | 1.05 | 1.05 | 898 | 4 | 850 |
| 22/10/2019 | 1.10 | 1.08 | 1.10 | 4,352 | 3 | 4,001 |
| 21/10/2019 | 1.10 | 1.07 | 1.08 | 2,464 | 11 | 2,265 |
| 17/10/2019 | 1.12 | 1.11 | 1.12 | 5,778 | 4 | 5,201 |
| 16/10/2019 | 1.14 | 1.14 | 1.14 | 1,254 | 1 | 1,100 |
| 14/10/2019 | 1.15 | 1.12 | 1.15 | 5,455 | 8 | 4,744 |
| 08/10/2019 | 1.17 | 1.14 | 1.17 | 4,550 | 6 | 3,969 |
| 06/10/2019 | 1.16 | 1.15 | 1.16 | 1,737 | 2 | 1,510 |
| 03/10/2019 | 1.16 | 1.15 | 1.16 | 691 | 3 | 601 |
| 23/09/2019 | 1.17 | 1.15 | 1.17 | 4,140 | 3 | 3,600 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2019 | 1.06 | 1.02 | 1.06 | 23,743 | 47 | 22,744 |
| 27/10/2019 | 1.08 | 1.06 | 1.06 | 12,420 | 16 | 11,658 |
| 20/10/2019 | 1.10 | 1.05 | 1.05 | 7,714 | 18 | 7,116 |
| 13/10/2019 | 1.15 | 1.11 | 1.12 | 12,488 | 13 | 11,045 |
| 06/10/2019 | 1.17 | 1.14 | 1.17 | 6,287 | 8 | 5,479 |
| 29/09/2019 | 1.16 | 1.15 | 1.16 | 691 | 3 | 601 |
| 22/09/2019 | 1.17 | 1.15 | 1.17 | 4,140 | 3 | 3,600 |
| 15/09/2019 | 1.17 | 1.15 | 1.17 | 4,261 | 2 | 3,705 |
| 08/09/2019 | 1.17 | 1.15 | 1.17 | 11,307 | 12 | 9,801 |
| 01/09/2019 | 1.16 | 1.12 | 1.16 | 1,998 | 4 | 1,783 |
| 25/08/2019 | 1.19 | 1.13 | 1.17 | 19,418 | 41 | 16,838 |
| 18/08/2019 | 1.18 | 1.13 | 1.18 | 2,429 | 9 | 2,129 |
| 04/08/2019 | 1.24 | 1.16 | 1.19 | 27,602 | 14 | 22,754 |
| 28/07/2019 | 1.27 | 1.21 | 1.25 | 724 | 3 | 594 |
| 21/07/2019 | 1.27 | 1.26 | 1.27 | 25,201 | 2 | 20,001 |
| 14/07/2019 | 1.29 | 1.23 | 1.29 | 2,593 | 11 | 2,089 |
| 07/07/2019 | 1.29 | 1.23 | 1.29 | 497 | 8 | 390 |
| 23/06/2019 | 1.32 | 1.28 | 1.32 | 32 | 2 | 25 |
| 16/06/2019 | 1.34 | 1.26 | 1.34 | 2,024 | 13 | 1,584 |
| 10/06/2019 | 1.32 | 1.30 | 1.32 | 607 | 4 | 467 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2019 | 1.17 | 1.05 | 1.06 | 39,599 | 58 | 35,899 |
| 01/09/2019 | 1.17 | 1.12 | 1.17 | 21,706 | 21 | 18,889 |
| 01/08/2019 | 1.24 | 1.13 | 1.17 | 49,449 | 64 | 41,721 |
| 01/07/2019 | 1.29 | 1.21 | 1.25 | 29,016 | 24 | 23,074 |
| 02/06/2019 | 1.34 | 1.26 | 1.32 | 2,663 | 19 | 2,076 |
| 01/04/2019 | 1.37 | 1.31 | 1.36 | 50,534 | 14 | 37,082 |
| 03/03/2019 | 1.44 | 1.22 | 1.40 | 272,895 | 74 | 215,218 |
| 03/02/2019 | 1.31 | 1.20 | 1.28 | 65,193 | 57 | 51,612 |
| 02/01/2019 | 1.35 | 1.22 | 1.28 | 7,114 | 25 | 5,710 |
| 02/12/2018 | 1.44 | 1.30 | 1.36 | 151,211 | 36 | 111,381 |
| 01/11/2018 | 1.50 | 1.24 | 1.36 | 353,846 | 125 | 250,805 |
| 01/10/2018 | 1.53 | 1.09 | 1.49 | 441,639 | 666 | 328,632 |
| 02/09/2018 | 1.19 | 1.07 | 1.16 | 297,377 | 475 | 264,357 |
| 01/08/2018 | 1.15 | 1.04 | 1.13 | 68,590 | 128 | 61,553 |
| 01/07/2018 | 1.29 | 1.19 | 1.19 | 8,824 | 29 | 7,325 |
| 03/06/2018 | 1.30 | 1.21 | 1.21 | 1,177 | 2 | 940 |
| 02/05/2018 | 1.36 | 1.18 | 1.25 | 5,620 | 19 | 4,619 |
| 01/04/2018 | 1.32 | 1.25 | 1.32 | 2,304 | 11 | 1,747 |
| 01/03/2018 | 1.37 | 1.30 | 1.37 | 6,529 | 6 | 4,900 |
| 01/02/2018 | 1.48 | 1.35 | 1.35 | 10,754 | 23 | 7,790 |