التجمعات الاستثمارية المتخصصة أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الأول
أعلى سعر 0.82
سعر الإغلاق السابق 0.82
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 0.82
سعر الإفتتاح 0.82
عدد الأسهم 500
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.82
معدل السعر 0.82
P/EN
حجم التداول 410
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
30/01/2024 | 0.93 | 0.92 | 0.92 | 12,099 | 23 | 13,090 |
29/01/2024 | 0.93 | 0.91 | 0.93 | 30,217 | 44 | 33,033 |
28/01/2024 | 0.92 | 0.91 | 0.91 | 19,887 | 22 | 21,731 |
25/01/2024 | 0.93 | 0.90 | 0.91 | 13,870 | 32 | 15,108 |
24/01/2024 | 0.92 | 0.90 | 0.91 | 31,324 | 85 | 34,565 |
23/01/2024 | 0.93 | 0.90 | 0.93 | 24,905 | 30 | 27,518 |
22/01/2024 | 0.91 | 0.88 | 0.91 | 29,349 | 38 | 33,045 |
21/01/2024 | 0.93 | 0.90 | 0.90 | 20,651 | 29 | 22,600 |
18/01/2024 | 0.96 | 0.93 | 0.94 | 20,244 | 34 | 21,520 |
17/01/2024 | 0.97 | 0.93 | 0.93 | 22,359 | 55 | 23,518 |
16/01/2024 | 0.99 | 0.96 | 0.99 | 203,933 | 235 | 210,307 |
15/01/2024 | 0.96 | 0.90 | 0.96 | 472,424 | 229 | 509,099 |
14/01/2024 | 0.91 | 0.90 | 0.90 | 48,687 | 72 | 54,090 |
11/01/2024 | 0.89 | 0.87 | 0.89 | 74,496 | 60 | 83,866 |
10/01/2024 | 0.89 | 0.87 | 0.89 | 42,414 | 58 | 48,115 |
09/01/2024 | 0.89 | 0.87 | 0.89 | 28,165 | 45 | 32,014 |
08/01/2024 | 0.90 | 0.87 | 0.87 | 46,478 | 62 | 52,660 |
07/01/2024 | 0.91 | 0.86 | 0.90 | 115,342 | 140 | 129,008 |
04/01/2024 | 0.86 | 0.86 | 0.86 | 3,675 | 12 | 4,273 |
03/01/2024 | 0.86 | 0.85 | 0.86 | 3,616 | 6 | 4,250 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
18/06/2023 | 0.84 | 0.82 | 0.84 | 34,387 | 84 | 41,534 |
11/06/2023 | 0.87 | 0.84 | 0.84 | 45,449 | 68 | 53,768 |
04/06/2023 | 0.88 | 0.82 | 0.87 | 155,303 | 247 | 182,042 |
28/05/2023 | 0.84 | 0.82 | 0.84 | 37,903 | 66 | 46,004 |
21/05/2023 | 0.86 | 0.82 | 0.83 | 56,692 | 79 | 68,163 |
14/05/2023 | 0.86 | 0.82 | 0.84 | 80,224 | 148 | 95,391 |
07/05/2023 | 0.88 | 0.82 | 0.85 | 105,724 | 189 | 125,915 |
01/05/2023 | 0.87 | 0.80 | 0.84 | 123,520 | 188 | 148,489 |
25/04/2023 | 0.93 | 0.87 | 0.89 | 150,012 | 185 | 165,497 |
16/04/2023 | 0.94 | 0.88 | 0.91 | 443,127 | 245 | 491,596 |
09/04/2023 | 0.98 | 0.91 | 0.94 | 291,969 | 247 | 308,662 |
02/04/2023 | 0.99 | 0.90 | 0.96 | 228,787 | 266 | 240,406 |
26/03/2023 | 0.95 | 0.90 | 0.92 | 87,193 | 137 | 94,777 |
19/03/2023 | 0.96 | 0.91 | 0.95 | 67,620 | 136 | 72,890 |
12/03/2023 | 1.00 | 0.93 | 0.96 | 130,319 | 252 | 136,033 |
05/03/2023 | 1.06 | 0.98 | 1.00 | 419,066 | 431 | 411,471 |
26/02/2023 | 1.05 | 0.96 | 1.03 | 326,499 | 298 | 324,000 |
19/02/2023 | 1.02 | 0.94 | 0.98 | 263,030 | 343 | 268,626 |
12/02/2023 | 1.09 | 0.95 | 0.98 | 294,795 | 403 | 289,423 |
05/02/2023 | 1.09 | 1.01 | 1.04 | 384,886 | 426 | 364,090 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/10/2020 | 1.39 | 1.23 | 1.25 | 1,316,159 | 825 | 1,015,925 |
01/09/2020 | 1.45 | 1.37 | 1.39 | 1,927,846 | 1,057 | 1,368,458 |
04/08/2020 | 1.61 | 1.33 | 1.44 | 6,742,866 | 2,273 | 4,642,371 |
01/07/2020 | 1.53 | 1.07 | 1.52 | 4,284,041 | 2,326 | 3,275,816 |
01/06/2020 | 1.51 | 1.12 | 1.19 | 2,801,502 | 1,271 | 2,054,316 |
10/05/2020 | 1.38 | 1.17 | 1.38 | 522,830 | 162 | 405,340 |
01/03/2020 | 1.65 | 1.20 | 1.26 | 2,089,007 | 745 | 1,366,810 |
02/02/2020 | 1.82 | 1.56 | 1.62 | 7,064,789 | 1,809 | 4,173,283 |
02/01/2020 | 1.94 | 1.51 | 1.70 | 17,134,218 | 3,218 | 9,772,921 |
01/12/2019 | 1.74 | 1.44 | 1.50 | 8,736,093 | 1,470 | 5,346,229 |
03/11/2019 | 1.94 | 1.47 | 1.53 | 8,034,547 | 1,882 | 4,589,828 |
01/10/2019 | 2.15 | 1.75 | 1.88 | 11,653,722 | 1,796 | 5,756,177 |
01/09/2019 | 2.20 | 1.94 | 2.10 | 25,728,000 | 2,651 | 12,525,994 |
01/08/2019 | 1.99 | 1.50 | 1.99 | 19,483,796 | 2,817 | 11,331,234 |
01/07/2019 | 1.59 | 1.17 | 1.59 | 15,982,870 | 2,994 | 12,146,734 |
02/06/2019 | 1.24 | 1.07 | 1.21 | 9,229,106 | 1,355 | 8,186,926 |
01/05/2019 | 1.15 | 1.03 | 1.11 | 5,870,747 | 957 | 5,310,886 |
01/04/2019 | 1.16 | 0.95 | 1.12 | 9,274,837 | 2,030 | 8,728,361 |
03/03/2019 | 1.01 | 0.89 | 0.98 | 7,561,078 | 1,587 | 8,012,129 |
03/02/2019 | 1.11 | 0.91 | 0.96 | 8,781,303 | 2,119 | 8,484,252 |