الطاقات الكامنة للاستثمارات أسعار تاريخية
مؤشر الأداء 09/08/2026
السوق الثاني
أعلى سعر 1.00
سعر الإغلاق السابق 1.00
عدد العقود المنفذة 11
القطاعالعقارات
ادنى سعر 0.98
سعر الإفتتاح 1.00
عدد الأسهم 2,710
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.99
معدل السعر 0.98
P/EN
حجم التداول 2,657
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/08/2026 | 1.00 | 0.98 | 0.99 | 2,657 | 11 | 2,710 |
| 06/08/2026 | 1.00 | 0.98 | 1.00 | 4,851 | 14 | 4,940 |
| 05/08/2026 | 1.01 | 0.98 | 0.98 | 22,511 | 50 | 22,516 |
| 04/08/2026 | 1.01 | 0.99 | 1.00 | 11,603 | 25 | 11,664 |
| 03/08/2026 | 1.02 | 0.99 | 0.99 | 12,319 | 25 | 12,299 |
| 02/08/2026 | 1.02 | 0.99 | 1.00 | 21,667 | 53 | 21,649 |
| 30/07/2026 | 0.99 | 0.97 | 0.99 | 3,970 | 29 | 4,061 |
| 29/07/2026 | 1.02 | 0.97 | 0.97 | 31,508 | 51 | 31,684 |
| 28/07/2026 | 1.02 | 0.95 | 1.02 | 152,459 | 173 | 153,250 |
| 27/07/2026 | 0.99 | 0.97 | 0.98 | 6,966 | 24 | 7,117 |
| 26/07/2026 | 0.99 | 0.97 | 0.99 | 44,041 | 77 | 45,049 |
| 23/07/2026 | 0.97 | 0.95 | 0.96 | 6,417 | 15 | 6,708 |
| 22/07/2026 | 0.97 | 0.95 | 0.96 | 3,268 | 20 | 3,434 |
| 21/07/2026 | 0.97 | 0.94 | 0.95 | 19,741 | 39 | 20,953 |
| 20/07/2026 | 0.95 | 0.91 | 0.93 | 4,925 | 25 | 5,290 |
| 19/07/2026 | 0.95 | 0.93 | 0.93 | 10,711 | 30 | 11,491 |
| 16/07/2026 | 0.98 | 0.93 | 0.95 | 127,750 | 82 | 135,164 |
| 15/07/2026 | 0.95 | 0.94 | 0.95 | 4,125 | 15 | 4,350 |
| 14/07/2026 | 0.97 | 0.95 | 0.96 | 11,262 | 43 | 11,733 |
| 13/07/2026 | 0.99 | 0.95 | 0.95 | 6,668 | 22 | 6,940 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 1.02 | 0.98 | 1.00 | 72,951 | 167 | 73,068 |
| 26/07/2026 | 1.02 | 0.95 | 0.99 | 238,943 | 354 | 241,161 |
| 19/07/2026 | 0.97 | 0.91 | 0.96 | 45,062 | 129 | 47,876 |
| 12/07/2026 | 0.99 | 0.93 | 0.95 | 161,377 | 193 | 170,120 |
| 05/07/2026 | 0.96 | 0.89 | 0.96 | 56,919 | 179 | 60,665 |
| 28/06/2026 | 0.92 | 0.88 | 0.90 | 18,134 | 73 | 20,092 |
| 21/06/2026 | 0.93 | 0.88 | 0.89 | 29,431 | 74 | 32,613 |
| 14/06/2026 | 0.96 | 0.92 | 0.92 | 18,358 | 100 | 19,710 |
| 07/06/2026 | 0.97 | 0.91 | 0.93 | 71,153 | 221 | 76,854 |
| 31/05/2026 | 1.05 | 0.96 | 0.96 | 64,571 | 201 | 65,705 |
| 24/05/2026 | 1.05 | 0.98 | 1.02 | 37,606 | 101 | 36,958 |
| 17/05/2026 | 1.04 | 0.95 | 1.00 | 156,474 | 341 | 155,899 |
| 10/05/2026 | 0.98 | 0.87 | 0.98 | 152,290 | 339 | 163,254 |
| 03/05/2026 | 0.89 | 0.85 | 0.87 | 67,813 | 223 | 78,410 |
| 26/04/2026 | 0.92 | 0.84 | 0.88 | 94,545 | 247 | 105,771 |
| 19/04/2026 | 0.87 | 0.82 | 0.86 | 95,021 | 245 | 112,484 |
| 12/04/2026 | 0.86 | 0.78 | 0.86 | 59,066 | 130 | 71,182 |
| 05/04/2026 | 0.78 | 0.74 | 0.78 | 2,979 | 25 | 3,920 |
| 29/03/2026 | 0.79 | 0.74 | 0.75 | 11,482 | 54 | 15,192 |
| 24/03/2026 | 0.78 | 0.78 | 0.78 | 172 | 2 | 220 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2026 | 1.02 | 0.88 | 0.99 | 513,051 | 895 | 531,783 |
| 01/06/2026 | 1.03 | 0.88 | 0.90 | 186,562 | 604 | 198,833 |
| 03/05/2026 | 1.05 | 0.85 | 1.04 | 418,518 | 1,029 | 438,701 |
| 01/04/2026 | 0.92 | 0.74 | 0.88 | 254,206 | 664 | 296,802 |
| 01/03/2026 | 0.80 | 0.75 | 0.78 | 18,846 | 88 | 24,659 |
| 01/02/2026 | 0.83 | 0.76 | 0.76 | 105,250 | 324 | 133,119 |
| 04/01/2026 | 0.82 | 0.77 | 0.78 | 73,232 | 269 | 91,781 |
| 01/12/2025 | 0.84 | 0.78 | 0.78 | 126,702 | 517 | 156,730 |
| 02/11/2025 | 0.85 | 0.79 | 0.82 | 62,231 | 267 | 75,599 |
| 01/10/2025 | 0.96 | 0.79 | 0.81 | 269,637 | 488 | 303,042 |
| 01/09/2025 | 0.96 | 0.84 | 0.93 | 259,368 | 618 | 287,041 |
| 03/08/2025 | 0.99 | 0.76 | 0.94 | 677,693 | 1,155 | 739,052 |
| 01/07/2025 | 0.78 | 0.74 | 0.77 | 112,186 | 251 | 147,812 |
| 01/06/2025 | 0.83 | 0.74 | 0.75 | 196,478 | 385 | 245,806 |
| 04/05/2025 | 0.82 | 0.67 | 0.82 | 297,748 | 647 | 398,166 |
| 03/04/2025 | 0.66 | 0.56 | 0.66 | 71,734 | 344 | 121,011 |
| 02/03/2025 | 0.63 | 0.57 | 0.59 | 41,486 | 177 | 68,014 |
| 02/02/2025 | 0.66 | 0.59 | 0.61 | 76,829 | 350 | 122,500 |
| 02/01/2025 | 0.71 | 0.64 | 0.68 | 34,667 | 213 | 52,543 |
| 01/12/2024 | 0.72 | 0.62 | 0.71 | 99,869 | 331 | 152,712 |