المعاصرون للمشاريع الاسكانية أسعار تاريخية

مؤشر الأداء 16/08/2022
السوق الثاني
أعلى سعر 0.83
سعر الإغلاق السابق 0.82
عدد العقود المنفذة 43
القطاعالعقارات
ادنى سعر 0.79
سعر الإفتتاح 0.80
عدد الأسهم 17,655
Div0.00
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 0.79
معدل السعر 0.81
P/E37.81
حجم التداول 14,369
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
16/08/2022 | 0.83 | 0.79 | 0.79 | 14,369 | 43 | 17,655 |
15/08/2022 | 0.82 | 0.79 | 0.82 | 159,207 | 39 | 200,000 |
14/08/2022 | 0.79 | 0.76 | 0.79 | 13,277 | 16 | 17,000 |
11/08/2022 | 0.76 | 0.74 | 0.76 | 8,235 | 18 | 10,980 |
09/08/2022 | 0.74 | 0.72 | 0.73 | 3,361 | 8 | 4,600 |
08/08/2022 | 0.72 | 0.71 | 0.71 | 1,511 | 2 | 2,100 |
07/08/2022 | 0.72 | 0.72 | 0.72 | 4,320 | 1 | 6,000 |
03/08/2022 | 0.73 | 0.70 | 0.73 | 8,531 | 23 | 12,085 |
01/08/2022 | 0.71 | 0.71 | 0.71 | 7,044 | 11 | 9,921 |
31/07/2022 | 0.72 | 0.72 | 0.72 | 3,960 | 5 | 5,500 |
28/07/2022 | 0.74 | 0.73 | 0.74 | 1,484 | 3 | 2,010 |
26/07/2022 | 0.75 | 0.71 | 0.75 | 9,252 | 22 | 12,655 |
24/07/2022 | 0.73 | 0.73 | 0.73 | 365 | 1 | 500 |
21/07/2022 | 0.73 | 0.71 | 0.71 | 5,898 | 14 | 8,200 |
20/07/2022 | 0.74 | 0.73 | 0.73 | 5,850 | 11 | 8,000 |
19/07/2022 | 0.73 | 0.73 | 0.73 | 3,431 | 9 | 4,700 |
18/07/2022 | 0.76 | 0.75 | 0.76 | 76 | 2 | 100 |
17/07/2022 | 0.73 | 0.73 | 0.73 | 11,071 | 21 | 15,166 |
14/07/2022 | 0.74 | 0.74 | 0.74 | 3,330 | 3 | 4,500 |
13/07/2022 | 0.75 | 0.72 | 0.72 | 17,153 | 26 | 23,467 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
07/08/2022 | 0.76 | 0.71 | 0.76 | 17,427 | 29 | 23,680 |
31/07/2022 | 0.73 | 0.70 | 0.73 | 19,534 | 39 | 27,506 |
24/07/2022 | 0.75 | 0.71 | 0.74 | 11,101 | 26 | 15,165 |
17/07/2022 | 0.76 | 0.71 | 0.71 | 26,326 | 57 | 36,166 |
13/07/2022 | 0.75 | 0.72 | 0.74 | 20,483 | 29 | 27,967 |
03/07/2022 | 0.80 | 0.74 | 0.75 | 25,184 | 59 | 33,437 |
26/06/2022 | 0.82 | 0.76 | 0.82 | 212,184 | 313 | 267,369 |
19/06/2022 | 0.79 | 0.66 | 0.79 | 306,457 | 316 | 411,534 |
12/06/2022 | 0.68 | 0.63 | 0.67 | 13,176 | 24 | 19,879 |
05/06/2022 | 0.64 | 0.63 | 0.63 | 2,664 | 3 | 4,210 |
29/05/2022 | 0.65 | 0.63 | 0.65 | 14,659 | 34 | 22,901 |
22/05/2022 | 0.65 | 0.63 | 0.63 | 26,156 | 34 | 40,854 |
15/05/2022 | 0.66 | 0.64 | 0.64 | 43,031 | 74 | 66,537 |
08/05/2022 | 0.68 | 0.65 | 0.67 | 16,509 | 26 | 24,750 |
24/04/2022 | 0.69 | 0.65 | 0.68 | 54,243 | 92 | 80,515 |
17/04/2022 | 0.68 | 0.64 | 0.66 | 50,503 | 64 | 77,645 |
10/04/2022 | 0.68 | 0.64 | 0.68 | 89,606 | 111 | 136,476 |
03/04/2022 | 0.67 | 0.65 | 0.66 | 61,108 | 15 | 92,700 |
27/03/2022 | 0.68 | 0.65 | 0.66 | 304,467 | 27 | 456,614 |
20/03/2022 | 0.68 | 0.65 | 0.68 | 34,317 | 48 | 52,718 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/07/2022 | 0.80 | 0.71 | 0.72 | 87,054 | 176 | 118,235 |
01/06/2022 | 0.82 | 0.63 | 0.82 | 543,017 | 672 | 716,357 |
08/05/2022 | 0.68 | 0.63 | 0.63 | 91,820 | 152 | 141,677 |
03/04/2022 | 0.69 | 0.64 | 0.68 | 255,460 | 282 | 387,336 |
01/03/2022 | 0.75 | 0.65 | 0.66 | 411,852 | 194 | 614,048 |
01/02/2022 | 0.79 | 0.71 | 0.75 | 56,736 | 168 | 76,189 |
02/01/2022 | 0.80 | 0.73 | 0.77 | 257,655 | 331 | 338,873 |
01/12/2021 | 0.80 | 0.72 | 0.75 | 162,266 | 277 | 218,093 |
01/11/2021 | 0.85 | 0.69 | 0.77 | 641,894 | 774 | 838,724 |
03/10/2021 | 0.76 | 0.67 | 0.69 | 180,745 | 304 | 246,816 |
01/09/2021 | 0.70 | 0.65 | 0.69 | 535,458 | 70 | 791,010 |
01/08/2021 | 0.67 | 0.65 | 0.66 | 6,195 | 23 | 9,375 |
01/07/2021 | 0.70 | 0.66 | 0.68 | 10,766 | 36 | 16,153 |
01/06/2021 | 0.70 | 0.67 | 0.68 | 14,636 | 70 | 21,607 |
02/05/2021 | 0.70 | 0.66 | 0.70 | 58,530 | 58 | 85,109 |
01/04/2021 | 0.73 | 0.68 | 0.68 | 116,863 | 242 | 167,811 |
01/03/2021 | 0.70 | 0.64 | 0.70 | 260,973 | 72 | 392,475 |
01/02/2021 | 0.70 | 0.67 | 0.67 | 27,695 | 58 | 40,488 |
03/01/2021 | 0.71 | 0.68 | 0.69 | 184,088 | 209 | 266,626 |
01/12/2020 | 0.73 | 0.66 | 0.69 | 102,262 | 65 | 149,068 |