القدس للصناعات الخرسانية أسعار تاريخية

مؤشر الأداء 26/01/2023
السوق الثاني
أعلى سعر 0.35
سعر الإغلاق السابق 0.35
عدد العقود المنفذة 9
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 0.34
سعر الإفتتاح 0.34
عدد الأسهم 6,395
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.35
معدل السعر 0.34
P/E14.38
حجم التداول 2,185
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/01/2023 | 0.35 | 0.34 | 0.35 | 2,185 | 9 | 6,395 |
25/01/2023 | 0.35 | 0.34 | 0.35 | 9,610 | 38 | 28,252 |
24/01/2023 | 0.35 | 0.35 | 0.35 | 753 | 5 | 2,150 |
23/01/2023 | 0.36 | 0.35 | 0.36 | 3,906 | 14 | 11,159 |
22/01/2023 | 0.36 | 0.34 | 0.36 | 3,593 | 17 | 10,300 |
19/01/2023 | 0.36 | 0.34 | 0.35 | 10,284 | 43 | 29,920 |
18/01/2023 | 0.36 | 0.35 | 0.35 | 788 | 12 | 2,250 |
17/01/2023 | 0.36 | 0.34 | 0.36 | 4,632 | 19 | 13,567 |
16/01/2023 | 0.37 | 0.35 | 0.35 | 3,140 | 10 | 8,915 |
15/01/2023 | 0.36 | 0.36 | 0.36 | 2,462 | 10 | 6,840 |
12/01/2023 | 0.37 | 0.37 | 0.37 | 1,221 | 4 | 3,300 |
11/01/2023 | 0.38 | 0.37 | 0.38 | 3,876 | 18 | 10,410 |
10/01/2023 | 0.38 | 0.37 | 0.37 | 6,215 | 22 | 16,796 |
09/01/2023 | 0.39 | 0.37 | 0.38 | 15,251 | 42 | 40,325 |
08/01/2023 | 0.38 | 0.37 | 0.38 | 3,972 | 14 | 10,721 |
05/01/2023 | 0.38 | 0.37 | 0.38 | 4,362 | 17 | 11,700 |
04/01/2023 | 0.37 | 0.37 | 0.37 | 11,598 | 30 | 31,346 |
03/01/2023 | 0.36 | 0.35 | 0.36 | 8,748 | 22 | 24,503 |
02/01/2023 | 0.35 | 0.34 | 0.35 | 375 | 2 | 1,100 |
29/12/2022 | 0.35 | 0.34 | 0.35 | 4,500 | 17 | 13,012 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/01/2023 | 0.36 | 0.34 | 0.35 | 20,047 | 83 | 58,256 |
15/01/2023 | 0.37 | 0.34 | 0.35 | 21,307 | 94 | 61,492 |
08/01/2023 | 0.39 | 0.37 | 0.37 | 30,535 | 100 | 81,552 |
02/01/2023 | 0.38 | 0.34 | 0.38 | 25,083 | 71 | 68,649 |
26/12/2022 | 0.36 | 0.34 | 0.35 | 11,199 | 49 | 32,151 |
18/12/2022 | 0.36 | 0.34 | 0.35 | 17,389 | 58 | 50,446 |
11/12/2022 | 0.35 | 0.33 | 0.35 | 5,513 | 34 | 16,285 |
04/12/2022 | 0.35 | 0.33 | 0.35 | 19,464 | 62 | 57,595 |
27/11/2022 | 0.36 | 0.34 | 0.36 | 5,984 | 42 | 17,363 |
20/11/2022 | 0.36 | 0.33 | 0.35 | 6,580 | 46 | 19,322 |
13/11/2022 | 0.36 | 0.34 | 0.36 | 6,998 | 29 | 20,013 |
06/11/2022 | 0.35 | 0.34 | 0.35 | 5,745 | 37 | 16,875 |
30/10/2022 | 0.36 | 0.34 | 0.35 | 3,958 | 17 | 11,496 |
23/10/2022 | 0.37 | 0.35 | 0.36 | 4,003 | 22 | 11,144 |
16/10/2022 | 0.38 | 0.36 | 0.37 | 15,472 | 59 | 42,150 |
09/10/2022 | 0.38 | 0.36 | 0.38 | 16,664 | 72 | 45,470 |
02/10/2022 | 0.38 | 0.37 | 0.38 | 7,289 | 28 | 19,466 |
25/09/2022 | 0.38 | 0.37 | 0.38 | 7,401 | 28 | 19,626 |
18/09/2022 | 0.40 | 0.38 | 0.39 | 8,055 | 29 | 20,743 |
11/09/2022 | 0.40 | 0.38 | 0.40 | 8,537 | 39 | 22,226 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2022 | 0.36 | 0.33 | 0.35 | 56,047 | 214 | 163,566 |
01/11/2022 | 0.36 | 0.33 | 0.35 | 25,818 | 156 | 75,280 |
02/10/2022 | 0.38 | 0.35 | 0.35 | 44,393 | 185 | 120,930 |
01/09/2022 | 0.40 | 0.37 | 0.38 | 42,189 | 164 | 109,440 |
01/08/2022 | 0.46 | 0.34 | 0.38 | 336,583 | 791 | 820,892 |
03/07/2022 | 0.36 | 0.33 | 0.35 | 88,491 | 273 | 257,352 |
01/06/2022 | 0.39 | 0.35 | 0.36 | 92,583 | 329 | 253,168 |
08/05/2022 | 0.41 | 0.36 | 0.38 | 111,650 | 362 | 293,466 |
03/04/2022 | 0.48 | 0.39 | 0.40 | 397,626 | 748 | 909,848 |
01/03/2022 | 0.58 | 0.38 | 0.42 | 505,052 | 1,120 | 1,072,458 |
01/02/2022 | 0.70 | 0.51 | 0.56 | 393,203 | 671 | 613,546 |
02/01/2022 | 0.82 | 0.64 | 0.68 | 1,567,703 | 1,879 | 2,138,491 |
01/12/2021 | 0.79 | 0.57 | 0.79 | 2,511,227 | 2,318 | 3,736,015 |
01/11/2021 | 0.73 | 0.52 | 0.58 | 2,379,938 | 2,159 | 3,880,340 |
03/10/2021 | 0.54 | 0.32 | 0.54 | 647,859 | 712 | 1,478,342 |
01/09/2021 | 0.36 | 0.34 | 0.35 | 16,382 | 96 | 47,791 |
01/08/2021 | 0.36 | 0.33 | 0.36 | 25,414 | 112 | 73,843 |
01/07/2021 | 0.41 | 0.35 | 0.37 | 89,292 | 198 | 228,026 |
01/06/2021 | 0.40 | 0.33 | 0.40 | 125,421 | 258 | 342,346 |
02/05/2021 | 0.36 | 0.31 | 0.36 | 97,468 | 185 | 291,892 |