البوتاس العربية أسعار تاريخية
![Loading data](/themes/custom/ase/images/loading.gif)
مؤشر الأداء 17/04/2024
السوق الأول
أعلى سعر 26.50
سعر الإغلاق السابق 26.50
عدد العقود المنفذة 16
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 26.20
سعر الإفتتاح 26.35
عدد الأسهم 728
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 26.50
معدل السعر 26.31
P/E7.54
حجم التداول 19,153
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
23/07/2023 | 32.00 | 31.30 | 31.50 | 17,712 | 26 | 564 |
20/07/2023 | 31.99 | 30.40 | 31.90 | 146,896 | 76 | 4,738 |
18/07/2023 | 30.50 | 30.10 | 30.30 | 45,148 | 29 | 1,486 |
17/07/2023 | 30.40 | 30.00 | 30.40 | 111,364 | 56 | 3,686 |
16/07/2023 | 30.19 | 29.65 | 30.00 | 139,409 | 67 | 4,675 |
13/07/2023 | 30.19 | 29.90 | 30.00 | 17,843 | 24 | 595 |
12/07/2023 | 29.90 | 29.70 | 29.90 | 14,912 | 20 | 502 |
11/07/2023 | 29.71 | 29.55 | 29.60 | 6,277 | 25 | 212 |
10/07/2023 | 29.99 | 29.30 | 29.71 | 7,335 | 23 | 249 |
09/07/2023 | 31.52 | 29.23 | 29.52 | 122,798 | 114 | 4,088 |
06/07/2023 | 32.20 | 31.60 | 31.60 | 69,820 | 33 | 2,191 |
05/07/2023 | 32.30 | 32.01 | 32.01 | 6,856 | 20 | 214 |
04/07/2023 | 32.70 | 32.35 | 32.35 | 2,791 | 9 | 86 |
03/07/2023 | 32.91 | 32.30 | 32.30 | 8,911 | 17 | 273 |
02/07/2023 | 33.20 | 32.91 | 32.95 | 16,587 | 18 | 502 |
26/06/2023 | 33.94 | 32.95 | 33.80 | 110,786 | 84 | 3,335 |
25/06/2023 | 33.80 | 33.02 | 33.20 | 18,836 | 13 | 567 |
22/06/2023 | 33.30 | 33.20 | 33.21 | 2,228 | 7 | 67 |
21/06/2023 | 33.39 | 33.31 | 33.39 | 1,968 | 4 | 59 |
20/06/2023 | 33.50 | 33.31 | 33.31 | 13,151 | 18 | 393 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
23/08/2020 | 17.49 | 17.49 | 17.49 | 192 | 1 | 11 |
16/08/2020 | 17.45 | 17.00 | 17.45 | 14,831 | 12 | 860 |
09/08/2020 | 17.29 | 16.00 | 17.29 | 164,216 | 88 | 9,953 |
04/08/2020 | 16.07 | 15.71 | 15.90 | 64,615 | 20 | 4,038 |
26/07/2020 | 16.05 | 15.90 | 16.00 | 7,774 | 13 | 486 |
19/07/2020 | 16.20 | 16.00 | 16.00 | 1,529 | 7 | 95 |
12/07/2020 | 16.25 | 15.60 | 15.75 | 81,546 | 16 | 5,210 |
05/07/2020 | 16.15 | 15.75 | 16.15 | 15,366 | 20 | 967 |
28/06/2020 | 16.25 | 15.90 | 15.97 | 54,659 | 34 | 3,416 |
21/06/2020 | 16.10 | 16.00 | 16.00 | 8,492 | 3 | 530 |
14/06/2020 | 17.48 | 16.39 | 16.39 | 308,773 | 12 | 17,823 |
07/06/2020 | 17.30 | 17.30 | 17.30 | 865 | 2 | 50 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/02/2009 | 41.80 | 35.20 | 35.99 | 17,827,859 | 2,113 | 458,645 |
04/01/2009 | 41.00 | 31.33 | 36.55 | 17,691,452 | 2,352 | 488,657 |
01/12/2008 | 40.18 | 28.50 | 35.15 | 12,466,109 | 1,252 | 359,696 |
02/11/2008 | 46.75 | 25.60 | 30.97 | 24,840,977 | 1,778 | 708,728 |
05/10/2008 | 50.28 | 30.53 | 34.96 | 30,560,660 | 2,112 | 778,652 |
01/09/2008 | 64.30 | 42.77 | 52.92 | 79,099,053 | 5,166 | 1,494,184 |
03/08/2008 | 76.99 | 45.22 | 55.56 | 75,043,791 | 3,865 | 1,391,805 |
01/07/2008 | 84.99 | 64.13 | 75.20 | 60,304,899 | 3,182 | 798,654 |
01/06/2008 | 99.00 | 74.30 | 81.25 | 15,627,898 | 1,230 | 182,069 |
04/05/2008 | 74.60 | 61.52 | 74.58 | 13,155,328 | 848 | 186,717 |
01/04/2008 | 76.76 | 48.75 | 67.61 | 63,715,697 | 1,740 | 966,831 |
02/03/2008 | 55.89 | 45.00 | 50.85 | 13,797,556 | 952 | 274,453 |
02/02/2008 | 52.39 | 35.21 | 52.39 | 23,845,494 | 814 | 558,413 |
02/01/2008 | 44.48 | 35.50 | 36.99 | 8,605,542 | 1,052 | 210,057 |
02/12/2007 | 35.20 | 22.50 | 34.89 | 5,049,292 | 524 | 176,340 |
01/11/2007 | 23.00 | 20.90 | 22.90 | 2,624,655 | 165 | 117,504 |
01/10/2007 | 22.61 | 17.15 | 22.00 | 3,211,963 | 326 | 155,376 |
02/09/2007 | 17.75 | 14.90 | 17.13 | 2,519,646 | 288 | 156,585 |
01/08/2007 | 15.50 | 15.00 | 15.20 | 1,503,627 | 207 | 98,854 |
01/07/2007 | 15.25 | 14.00 | 14.90 | 497,917 | 123 | 33,521 |