التحديث للاستثمارات العقارية أسعار تاريخية
مؤشر الأداء 24/04/2024
السوق الثاني
أعلى سعر 0.77
سعر الإغلاق السابق 0.77
عدد العقود المنفذة 61
القطاعالعقارات
ادنى سعر 0.75
سعر الإفتتاح 0.75
عدد الأسهم 36,754
Div0.00
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 0.75
معدل السعر 0.76
P/EN
حجم التداول 27,798
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
27/12/2023 | 1.75 | 1.71 | 1.74 | 81,608 | 81 | 47,225 |
26/12/2023 | 1.76 | 1.69 | 1.75 | 129,783 | 110 | 74,802 |
24/12/2023 | 1.75 | 1.70 | 1.75 | 134,391 | 104 | 78,239 |
21/12/2023 | 1.69 | 1.58 | 1.69 | 230,057 | 154 | 140,178 |
20/12/2023 | 1.61 | 1.58 | 1.61 | 34,215 | 56 | 21,464 |
19/12/2023 | 1.60 | 1.57 | 1.58 | 99,673 | 63 | 62,780 |
18/12/2023 | 1.56 | 1.50 | 1.56 | 126,580 | 99 | 82,301 |
17/12/2023 | 1.51 | 1.44 | 1.49 | 223,681 | 140 | 151,537 |
14/12/2023 | 1.53 | 1.44 | 1.44 | 128,499 | 87 | 86,700 |
13/12/2023 | 1.51 | 1.47 | 1.51 | 99,448 | 141 | 66,301 |
12/12/2023 | 1.44 | 1.36 | 1.44 | 112,837 | 93 | 80,107 |
10/12/2023 | 1.38 | 1.33 | 1.38 | 21,205 | 27 | 15,551 |
07/12/2023 | 1.36 | 1.32 | 1.36 | 101,261 | 81 | 75,350 |
06/12/2023 | 1.34 | 1.30 | 1.30 | 24,181 | 20 | 18,370 |
05/12/2023 | 1.33 | 1.30 | 1.33 | 123,408 | 83 | 93,180 |
04/12/2023 | 1.27 | 1.22 | 1.27 | 64,459 | 55 | 51,612 |
03/12/2023 | 1.23 | 1.21 | 1.21 | 3,071 | 12 | 2,515 |
30/11/2023 | 1.23 | 1.21 | 1.21 | 6,344 | 19 | 5,200 |
29/11/2023 | 1.24 | 1.22 | 1.24 | 25,744 | 39 | 20,863 |
28/11/2023 | 1.26 | 1.22 | 1.26 | 19,386 | 52 | 15,653 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/10/2022 | 0.98 | 0.92 | 0.92 | 34,618 | 48 | 37,319 |
25/09/2022 | 1.00 | 0.93 | 0.96 | 157,381 | 42 | 160,801 |
18/09/2022 | 1.03 | 0.97 | 0.97 | 6,927 | 30 | 6,996 |
11/09/2022 | 1.04 | 1.01 | 1.02 | 10,180 | 29 | 10,016 |
04/09/2022 | 1.04 | 0.97 | 1.01 | 21,009 | 51 | 20,900 |
28/08/2022 | 1.04 | 1.00 | 1.01 | 258,432 | 23 | 251,020 |
21/08/2022 | 1.08 | 1.00 | 1.00 | 31,311 | 34 | 30,025 |
14/08/2022 | 1.07 | 0.98 | 1.06 | 26,784 | 33 | 25,795 |
07/08/2022 | 1.04 | 1.00 | 1.02 | 4,243 | 41 | 4,187 |
31/07/2022 | 1.06 | 0.97 | 1.00 | 17,181 | 64 | 17,063 |
24/07/2022 | 1.10 | 0.99 | 1.07 | 37,596 | 112 | 36,624 |
17/07/2022 | 1.13 | 1.05 | 1.10 | 52,809 | 131 | 48,426 |
13/07/2022 | 1.11 | 1.05 | 1.07 | 20,089 | 74 | 18,809 |
03/07/2022 | 1.15 | 1.05 | 1.15 | 130,639 | 158 | 118,933 |
26/06/2022 | 1.19 | 1.12 | 1.15 | 112,407 | 158 | 97,715 |
19/06/2022 | 1.17 | 1.05 | 1.15 | 197,707 | 200 | 174,781 |
12/06/2022 | 1.22 | 1.08 | 1.15 | 110,308 | 227 | 95,988 |
05/06/2022 | 1.37 | 1.15 | 1.24 | 159,185 | 197 | 130,069 |
29/05/2022 | 1.48 | 1.31 | 1.39 | 70,703 | 176 | 50,641 |
22/05/2022 | 1.35 | 1.11 | 1.35 | 172,133 | 181 | 138,134 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/06/2017 | 2.09 | 1.93 | 1.98 | 384,485 | 183 | 190,155 |
01/05/2017 | 2.26 | 1.98 | 2.04 | 513,412 | 228 | 241,477 |
02/04/2017 | 2.45 | 1.91 | 2.30 | 305,888 | 238 | 140,069 |
01/03/2017 | 2.60 | 2.24 | 2.42 | 1,820,405 | 369 | 726,285 |
01/02/2017 | 2.77 | 2.48 | 2.63 | 2,159,308 | 855 | 816,041 |
02/01/2017 | 2.75 | 2.47 | 2.56 | 3,885,547 | 1,364 | 1,466,218 |
01/12/2016 | 2.86 | 2.45 | 2.55 | 4,181,301 | 1,586 | 1,577,224 |
01/11/2016 | 2.50 | 1.96 | 2.50 | 7,561,097 | 2,891 | 3,457,433 |
03/10/2016 | 2.11 | 1.60 | 2.07 | 3,892,775 | 1,951 | 2,016,834 |
01/09/2016 | 1.88 | 1.62 | 1.72 | 1,221,635 | 696 | 685,778 |
01/08/2016 | 1.85 | 1.33 | 1.77 | 4,696,761 | 2,596 | 2,921,842 |
03/07/2016 | 1.40 | 1.08 | 1.35 | 1,140,747 | 1,130 | 931,525 |
01/06/2016 | 1.59 | 1.04 | 1.24 | 2,942,998 | 1,804 | 2,168,035 |
02/05/2016 | 1.28 | 0.89 | 1.08 | 1,902,568 | 1,335 | 1,806,971 |
03/04/2016 | 0.98 | 0.85 | 0.91 | 599,086 | 519 | 650,916 |
01/03/2016 | 0.99 | 0.71 | 0.98 | 525,362 | 710 | 610,295 |
01/02/2016 | 0.74 | 0.65 | 0.73 | 203,854 | 425 | 288,581 |
03/01/2016 | 0.75 | 0.65 | 0.70 | 86,993 | 281 | 122,126 |
01/12/2015 | 0.67 | 0.63 | 0.67 | 56,980 | 182 | 88,257 |
01/11/2015 | 0.70 | 0.62 | 0.67 | 103,851 | 316 | 158,529 |