الشرق العربي للإستثمارات العقارية أسعار تاريخية
مؤشر الأداء 18/09/2019
السوق الثاني
أعلى سعر 1.17
سعر الإغلاق السابق 1.17
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 1.15
سعر الإفتتاح 1.15
عدد الأسهم 3,705
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.17
معدل السعر 1.15
P/EN
حجم التداول 4,261
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/09/2019 | 1.17 | 1.15 | 1.17 | 4,261 | 2 | 3,705 |
| 10/09/2019 | 1.17 | 1.15 | 1.17 | 4,407 | 10 | 3,801 |
| 08/09/2019 | 1.15 | 1.15 | 1.15 | 6,900 | 2 | 6,000 |
| 05/09/2019 | 1.16 | 1.12 | 1.16 | 1,998 | 4 | 1,783 |
| 29/08/2019 | 1.17 | 1.14 | 1.17 | 7,992 | 18 | 7,010 |
| 28/08/2019 | 1.18 | 1.17 | 1.18 | 3,747 | 3 | 3,200 |
| 27/08/2019 | 1.15 | 1.13 | 1.15 | 2,078 | 5 | 1,822 |
| 26/08/2019 | 1.16 | 1.13 | 1.16 | 1,693 | 9 | 1,490 |
| 25/08/2019 | 1.19 | 1.17 | 1.18 | 3,908 | 6 | 3,316 |
| 21/08/2019 | 1.18 | 1.13 | 1.18 | 247 | 4 | 215 |
| 19/08/2019 | 1.18 | 1.14 | 1.18 | 2,182 | 5 | 1,914 |
| 07/08/2019 | 1.19 | 1.16 | 1.19 | 528 | 4 | 455 |
| 06/08/2019 | 1.20 | 1.19 | 1.20 | 11,781 | 2 | 9,820 |
| 05/08/2019 | 1.20 | 1.18 | 1.18 | 480 | 3 | 405 |
| 04/08/2019 | 1.24 | 1.21 | 1.24 | 14,813 | 5 | 12,074 |
| 31/07/2019 | 1.25 | 1.21 | 1.25 | 630 | 2 | 520 |
| 28/07/2019 | 1.27 | 1.27 | 1.27 | 94 | 1 | 74 |
| 25/07/2019 | 1.27 | 1.26 | 1.27 | 25,201 | 2 | 20,001 |
| 18/07/2019 | 1.29 | 1.29 | 1.29 | 13 | 1 | 10 |
| 16/07/2019 | 1.28 | 1.23 | 1.28 | 913 | 5 | 724 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 28/04/2019 | 1.36 | 1.31 | 1.36 | 335 | 3 | 255 |
| 21/04/2019 | 1.37 | 1.31 | 1.35 | 33,075 | 5 | 24,327 |
| 14/04/2019 | 1.37 | 1.37 | 1.37 | 17,125 | 6 | 12,500 |
| 31/03/2019 | 1.40 | 1.37 | 1.40 | 2,769 | 2 | 2,019 |
| 24/03/2019 | 1.40 | 1.40 | 1.40 | 420 | 2 | 300 |
| 17/03/2019 | 1.44 | 1.24 | 1.44 | 102,878 | 46 | 76,919 |
| 10/03/2019 | 1.30 | 1.22 | 1.30 | 157,290 | 20 | 128,380 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/01/2018 | 1.49 | 1.49 | 1.49 | 298 | 3 | 200 |
| 03/12/2017 | 1.42 | 1.37 | 1.42 | 211 | 3 | 150 |