التجمعات الاستثمارية المتخصصة أسعار تاريخية
مؤشر الأداء 25/04/2024
السوق الثاني
أعلى سعر 0.89
سعر الإغلاق السابق 0.90
عدد العقود المنفذة 26
القطاعالعقارات
ادنى سعر 0.87
سعر الإفتتاح 0.88
عدد الأسهم 29,000
Div0.00
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 0.87
معدل السعر 0.88
P/EN
حجم التداول 25,470
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
25/09/2023 | 0.85 | 0.84 | 0.85 | 1,303 | 8 | 1,551 |
24/09/2023 | 0.86 | 0.84 | 0.85 | 7,093 | 13 | 8,392 |
21/09/2023 | 0.87 | 0.84 | 0.87 | 9,334 | 25 | 10,874 |
20/09/2023 | 0.86 | 0.85 | 0.86 | 57,271 | 42 | 67,247 |
19/09/2023 | 0.86 | 0.84 | 0.84 | 9,207 | 24 | 10,900 |
18/09/2023 | 0.85 | 0.83 | 0.85 | 30,645 | 32 | 36,450 |
17/09/2023 | 0.84 | 0.83 | 0.84 | 3,765 | 13 | 4,535 |
14/09/2023 | 0.85 | 0.83 | 0.83 | 26,369 | 39 | 31,573 |
13/09/2023 | 0.85 | 0.84 | 0.85 | 6,472 | 21 | 7,700 |
12/09/2023 | 0.86 | 0.82 | 0.84 | 53,198 | 67 | 63,456 |
11/09/2023 | 0.84 | 0.83 | 0.83 | 69,584 | 65 | 82,854 |
10/09/2023 | 0.87 | 0.84 | 0.84 | 99,445 | 116 | 116,589 |
07/09/2023 | 0.86 | 0.82 | 0.84 | 122,310 | 173 | 144,222 |
06/09/2023 | 0.84 | 0.80 | 0.83 | 70,796 | 99 | 85,482 |
05/09/2023 | 0.81 | 0.80 | 0.81 | 3,589 | 16 | 4,472 |
04/09/2023 | 0.81 | 0.80 | 0.81 | 6,954 | 25 | 8,665 |
03/09/2023 | 0.80 | 0.80 | 0.80 | 298 | 4 | 372 |
31/08/2023 | 0.80 | 0.79 | 0.80 | 5,181 | 18 | 6,557 |
30/08/2023 | 0.80 | 0.79 | 0.80 | 8,904 | 19 | 11,270 |
29/08/2023 | 0.80 | 0.79 | 0.80 | 18,045 | 48 | 22,790 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
08/08/2021 | 0.96 | 0.92 | 0.93 | 82,590 | 124 | 87,949 |
01/08/2021 | 1.03 | 0.94 | 0.98 | 125,683 | 185 | 126,379 |
25/07/2021 | 1.02 | 1.00 | 1.01 | 96,189 | 106 | 95,470 |
18/07/2021 | 1.02 | 1.01 | 1.02 | 15,083 | 29 | 14,885 |
11/07/2021 | 1.04 | 1.02 | 1.02 | 32,602 | 75 | 31,866 |
04/07/2021 | 1.05 | 1.02 | 1.03 | 98,209 | 138 | 95,429 |
27/06/2021 | 1.06 | 1.02 | 1.05 | 140,024 | 154 | 135,185 |
20/06/2021 | 1.06 | 1.04 | 1.05 | 184,499 | 156 | 175,876 |
13/06/2021 | 1.07 | 1.05 | 1.06 | 258,577 | 236 | 245,193 |
06/06/2021 | 1.12 | 1.04 | 1.07 | 419,630 | 303 | 393,828 |
30/05/2021 | 1.15 | 1.06 | 1.10 | 657,451 | 502 | 599,148 |
23/05/2021 | 1.09 | 1.04 | 1.08 | 394,913 | 308 | 371,674 |
16/05/2021 | 1.11 | 1.04 | 1.06 | 386,045 | 404 | 361,014 |
09/05/2021 | 1.10 | 1.04 | 1.10 | 1,215,132 | 210 | 1,136,587 |
02/05/2021 | 1.06 | 1.03 | 1.05 | 251,539 | 240 | 241,131 |
25/04/2021 | 1.08 | 1.02 | 1.04 | 338,870 | 304 | 323,666 |
18/04/2021 | 1.09 | 1.04 | 1.06 | 223,639 | 248 | 210,761 |
12/04/2021 | 1.07 | 1.04 | 1.06 | 124,094 | 134 | 117,464 |
04/04/2021 | 1.17 | 1.06 | 1.08 | 835,055 | 713 | 745,780 |
28/03/2021 | 1.10 | 1.04 | 1.09 | 513,403 | 379 | 480,708 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/06/2012 | 0.40 | 0.27 | 0.40 | 3,158,893 | 2,434 | 9,093,565 |
01/05/2012 | 0.37 | 0.31 | 0.32 | 1,278,735 | 1,583 | 3,801,039 |
01/04/2012 | 0.46 | 0.33 | 0.34 | 2,284,514 | 2,310 | 5,688,774 |
01/03/2012 | 0.47 | 0.38 | 0.42 | 3,836,830 | 3,883 | 9,069,856 |
01/02/2012 | 0.46 | 0.38 | 0.44 | 2,848,085 | 2,926 | 6,718,362 |
02/01/2012 | 0.47 | 0.41 | 0.41 | 1,733,912 | 2,312 | 3,956,334 |
01/12/2011 | 0.53 | 0.40 | 0.42 | 2,501,459 | 2,673 | 5,160,296 |
01/11/2011 | 0.55 | 0.47 | 0.48 | 1,656,326 | 1,563 | 3,241,445 |
02/10/2011 | 0.60 | 0.50 | 0.54 | 3,985,757 | 3,683 | 7,347,218 |
04/09/2011 | 0.72 | 0.61 | 0.62 | 5,579,494 | 3,979 | 8,499,780 |
01/08/2011 | 0.73 | 0.61 | 0.64 | 5,969,407 | 4,502 | 8,980,462 |
03/07/2011 | 0.79 | 0.61 | 0.73 | 6,401,254 | 5,467 | 9,376,304 |
01/06/2011 | 0.94 | 0.62 | 0.65 | 11,513,585 | 7,689 | 14,683,349 |
02/05/2011 | 1.33 | 0.93 | 0.93 | 18,465,603 | 7,850 | 15,896,299 |
03/04/2011 | 1.00 | 0.65 | 1.00 | 6,311,427 | 4,022 | 7,821,398 |
01/03/2011 | 1.07 | 0.64 | 0.72 | 5,628,787 | 4,735 | 6,966,224 |
01/02/2011 | 1.39 | 0.91 | 1.03 | 6,779,736 | 3,853 | 5,759,842 |
02/01/2011 | 1.60 | 1.29 | 1.29 | 15,832,125 | 6,795 | 10,531,200 |
01/12/2010 | 1.62 | 1.01 | 1.50 | 22,939,583 | 7,875 | 16,605,885 |
01/11/2010 | 0.98 | 0.76 | 0.98 | 3,641,486 | 1,640 | 4,103,838 |