البوتاس العربية أسعار تاريخية
مؤشر الأداء 19/01/2021
السوق الأول
أعلى سعر 21.24
سعر الإغلاق السابق 20.90
عدد العقود المنفذة 14
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 20.75
سعر الإفتتاح 21.23
عدد الأسهم 739
Div4.71
التغير عن سعر الإغلاق السابق 0.33
سعر الإغلاق 21.23
معدل السعر 21.09
P/E11.66
حجم التداول 15,586
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/01/2021 | 21.24 | 20.75 | 21.23 | 15,586 | 14 | 739 |
| 18/01/2021 | 21.20 | 20.78 | 20.90 | 32,487 | 17 | 1,559 |
| 14/01/2021 | 21.25 | 21.00 | 21.00 | 51,551 | 33 | 2,453 |
| 13/01/2021 | 21.32 | 21.00 | 21.32 | 737 | 4 | 35 |
| 12/01/2021 | 21.49 | 21.15 | 21.34 | 5,844 | 15 | 275 |
| 11/01/2021 | 21.40 | 21.15 | 21.29 | 12,496 | 9 | 589 |
| 10/01/2021 | 22.00 | 21.20 | 21.28 | 29,991 | 19 | 1,410 |
| 07/01/2021 | 21.10 | 21.00 | 21.10 | 6,644 | 7 | 316 |
| 06/01/2021 | 21.20 | 21.20 | 21.20 | 2,756 | 3 | 130 |
| 05/01/2021 | 21.25 | 20.20 | 21.20 | 11,362 | 12 | 548 |
| 04/01/2021 | 21.30 | 21.25 | 21.25 | 149 | 2 | 7 |
| 03/01/2021 | 21.49 | 20.90 | 21.15 | 7,712 | 9 | 367 |
| 31/12/2020 | 21.00 | 20.71 | 21.00 | 10,936 | 7 | 525 |
| 30/12/2020 | 21.45 | 20.81 | 21.40 | 14,586 | 17 | 682 |
| 29/12/2020 | 21.30 | 21.30 | 21.30 | 4,686 | 3 | 220 |
| 28/12/2020 | 21.59 | 21.50 | 21.59 | 3,381 | 4 | 157 |
| 27/12/2020 | 21.65 | 21.05 | 21.50 | 23,946 | 21 | 1,120 |
| 24/12/2020 | 21.69 | 20.75 | 21.68 | 130,340 | 63 | 6,156 |
| 23/12/2020 | 20.75 | 20.45 | 20.70 | 45,939 | 22 | 2,224 |
| 21/12/2020 | 20.40 | 20.30 | 20.40 | 27,201 | 12 | 1,336 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/01/2021 | 22.00 | 21.00 | 21.00 | 100,619 | 80 | 4,762 |
| 03/01/2021 | 21.49 | 20.20 | 21.10 | 28,623 | 33 | 1,368 |
| 27/12/2020 | 21.65 | 20.71 | 21.00 | 57,534 | 52 | 2,704 |
| 20/12/2020 | 21.69 | 20.20 | 21.68 | 231,261 | 112 | 11,086 |
| 13/12/2020 | 20.23 | 19.70 | 20.20 | 79,353 | 53 | 3,962 |
| 06/12/2020 | 19.80 | 18.85 | 19.80 | 56,968 | 48 | 2,944 |
| 29/11/2020 | 18.90 | 18.60 | 18.90 | 27,086 | 24 | 1,443 |
| 22/11/2020 | 18.89 | 18.45 | 18.89 | 49,529 | 40 | 2,637 |
| 15/11/2020 | 18.67 | 18.20 | 18.58 | 75,365 | 69 | 4,109 |
| 08/11/2020 | 18.75 | 18.40 | 18.70 | 4,430 | 8 | 239 |
| 01/11/2020 | 18.99 | 18.60 | 18.60 | 17,946 | 13 | 950 |
| 25/10/2020 | 18.99 | 18.25 | 18.90 | 26,062 | 30 | 1,403 |
| 18/10/2020 | 19.00 | 18.80 | 18.99 | 17,192 | 16 | 906 |
| 11/10/2020 | 19.19 | 18.00 | 19.00 | 54,655 | 53 | 2,896 |
| 04/10/2020 | 18.71 | 17.80 | 18.00 | 49,827 | 38 | 2,760 |
| 27/09/2020 | 17.95 | 17.80 | 17.95 | 6,616 | 14 | 371 |
| 20/09/2020 | 17.90 | 17.65 | 17.90 | 7,978 | 12 | 449 |
| 13/09/2020 | 17.95 | 17.69 | 17.80 | 95,589 | 19 | 5,386 |
| 06/09/2020 | 17.99 | 17.67 | 17.90 | 22,227 | 11 | 1,249 |
| 30/08/2020 | 17.65 | 17.17 | 17.65 | 21,995 | 22 | 1,260 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2020 | 21.69 | 18.75 | 21.00 | 439,791 | 281 | 21,476 |
| 01/11/2020 | 18.99 | 18.20 | 18.86 | 159,682 | 138 | 8,598 |
| 01/10/2020 | 19.19 | 17.80 | 18.90 | 150,898 | 145 | 8,142 |
| 01/09/2020 | 17.99 | 17.40 | 17.80 | 142,521 | 61 | 8,036 |
| 04/08/2020 | 17.49 | 15.71 | 17.40 | 252,574 | 130 | 15,364 |
| 01/07/2020 | 16.25 | 15.60 | 16.00 | 111,797 | 60 | 7,108 |
| 01/06/2020 | 17.48 | 15.97 | 15.97 | 506,731 | 104 | 29,630 |
| 10/05/2020 | 17.29 | 16.00 | 17.19 | 482,093 | 256 | 28,883 |
| 01/03/2020 | 20.25 | 16.01 | 17.35 | 1,555,171 | 253 | 81,693 |
| 02/02/2020 | 21.30 | 19.75 | 19.75 | 340,220 | 169 | 16,709 |
| 02/01/2020 | 21.95 | 20.00 | 21.00 | 322,181 | 151 | 15,221 |
| 01/12/2019 | 20.95 | 19.60 | 20.45 | 104,848 | 74 | 5,243 |
| 03/11/2019 | 20.70 | 19.20 | 20.15 | 2,062,453 | 151 | 103,172 |
| 01/10/2019 | 19.49 | 18.80 | 19.00 | 1,516,612 | 50 | 79,806 |
| 01/09/2019 | 19.10 | 18.30 | 19.00 | 463,992 | 49 | 24,590 |
| 01/08/2019 | 19.40 | 18.43 | 18.45 | 1,022,891 | 132 | 54,748 |
| 01/07/2019 | 18.99 | 16.95 | 18.99 | 1,776,591 | 242 | 97,477 |
| 02/06/2019 | 17.50 | 16.41 | 16.99 | 1,234,231 | 124 | 73,532 |
| 01/05/2019 | 17.98 | 16.45 | 16.50 | 1,635,346 | 236 | 98,291 |
| 01/04/2019 | 17.70 | 16.10 | 16.75 | 190,905 | 111 | 10,991 |