البوتاس العربية أسعار تاريخية
مؤشر الأداء 21/06/2021
السوق الأول
أعلى سعر 31.70
سعر الإغلاق السابق 32.00
عدد العقود المنفذة 216
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 29.65
سعر الإفتتاح 31.12
عدد الأسهم 15,834
Div3.34
التغير عن سعر الإغلاق السابق -2.02
سعر الإغلاق 29.98
معدل السعر 30.30
P/E19.69
حجم التداول 479,760
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/06/2021 | 31.70 | 29.65 | 29.98 | 479,760 | 216 | 15,834 |
| 20/06/2021 | 33.00 | 31.42 | 32.00 | 1,171,274 | 400 | 36,326 |
| 17/06/2021 | 34.00 | 31.42 | 32.50 | 485,327 | 294 | 14,879 |
| 16/06/2021 | 34.08 | 31.80 | 33.00 | 1,536,777 | 332 | 45,747 |
| 15/06/2021 | 31.71 | 29.60 | 31.71 | 1,493,999 | 231 | 47,594 |
| 14/06/2021 | 29.50 | 29.50 | 29.50 | 538,464 | 41 | 18,253 |
| 13/06/2021 | 28.10 | 28.10 | 28.10 | 316,237 | 45 | 11,254 |
| 10/06/2021 | 26.77 | 25.28 | 26.77 | 706,371 | 224 | 27,030 |
| 09/06/2021 | 25.50 | 25.30 | 25.50 | 10,372 | 11 | 407 |
| 08/06/2021 | 25.58 | 25.00 | 25.29 | 109,688 | 39 | 4,385 |
| 07/06/2021 | 25.50 | 25.00 | 25.15 | 168,364 | 56 | 6,701 |
| 06/06/2021 | 26.00 | 25.50 | 25.84 | 42,661 | 25 | 1,655 |
| 03/06/2021 | 25.70 | 25.01 | 25.25 | 47,816 | 28 | 1,903 |
| 02/06/2021 | 25.90 | 25.20 | 25.60 | 106,488 | 82 | 4,203 |
| 01/06/2021 | 26.40 | 25.72 | 25.95 | 34,738 | 35 | 1,335 |
| 31/05/2021 | 26.34 | 25.98 | 26.05 | 52,720 | 34 | 2,021 |
| 30/05/2021 | 26.00 | 25.60 | 26.00 | 1,914 | 6 | 74 |
| 27/05/2021 | 26.30 | 26.00 | 26.13 | 14,071 | 11 | 540 |
| 26/05/2021 | 26.14 | 25.47 | 25.90 | 112,969 | 35 | 4,357 |
| 24/05/2021 | 25.10 | 24.70 | 24.90 | 51,359 | 21 | 2,057 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/06/2021 | 34.08 | 28.10 | 32.50 | 4,370,804 | 943 | 137,727 |
| 06/06/2021 | 26.77 | 25.00 | 26.77 | 1,037,455 | 355 | 40,178 |
| 30/05/2021 | 26.40 | 25.01 | 25.25 | 243,676 | 185 | 9,536 |
| 23/05/2021 | 26.30 | 24.50 | 26.13 | 187,697 | 80 | 7,331 |
| 16/05/2021 | 26.19 | 24.25 | 24.70 | 242,827 | 142 | 9,549 |
| 09/05/2021 | 25.80 | 23.35 | 25.24 | 106,117 | 70 | 4,249 |
| 02/05/2021 | 24.99 | 22.90 | 24.30 | 132,364 | 108 | 5,532 |
| 25/04/2021 | 23.00 | 22.25 | 22.70 | 28,836 | 31 | 1,285 |
| 18/04/2021 | 23.45 | 21.00 | 22.88 | 112,324 | 101 | 5,094 |
| 12/04/2021 | 22.00 | 20.01 | 21.52 | 69,626 | 92 | 3,288 |
| 04/04/2021 | 24.50 | 22.87 | 23.00 | 109,038 | 84 | 4,585 |
| 28/03/2021 | 24.74 | 22.86 | 24.50 | 220,406 | 217 | 9,304 |
| 21/03/2021 | 24.69 | 23.10 | 23.65 | 25,682 | 43 | 1,087 |
| 14/03/2021 | 25.00 | 22.50 | 23.95 | 74,628 | 94 | 3,150 |
| 07/03/2021 | 27.00 | 25.26 | 25.90 | 108,766 | 80 | 4,178 |
| 28/02/2021 | 26.40 | 21.40 | 25.95 | 376,014 | 235 | 15,105 |
| 21/02/2021 | 27.98 | 22.26 | 22.26 | 288,840 | 201 | 11,552 |
| 14/02/2021 | 29.30 | 25.46 | 27.95 | 481,462 | 201 | 17,305 |
| 07/02/2021 | 27.36 | 23.64 | 26.77 | 280,108 | 191 | 10,828 |
| 31/01/2021 | 23.68 | 21.60 | 23.64 | 234,143 | 212 | 10,473 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/05/2021 | 26.34 | 22.90 | 26.05 | 723,637 | 440 | 28,756 |
| 01/04/2021 | 24.65 | 20.01 | 22.70 | 340,202 | 337 | 15,087 |
| 01/03/2021 | 27.00 | 22.50 | 24.50 | 719,536 | 572 | 29,041 |
| 01/02/2021 | 29.30 | 21.40 | 23.37 | 1,331,640 | 841 | 52,252 |
| 03/01/2021 | 22.00 | 20.20 | 21.75 | 459,484 | 312 | 21,541 |
| 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 |