المعاصرون للمشاريع الاسكانية أسعار تاريخية
مؤشر الأداء 21/06/2021
السوق الثاني
أعلى سعر 0.69
سعر الإغلاق السابق 0.68
عدد العقود المنفذة 8
القطاعالعقارات
ادنى سعر 0.68
سعر الإفتتاح 0.68
عدد الأسهم 525
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.68
معدل السعر 0.68
P/EN
حجم التداول 357
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/06/2021 | 0.69 | 0.68 | 0.68 | 357 | 8 | 525 |
| 20/06/2021 | 0.69 | 0.68 | 0.68 | 270 | 6 | 397 |
| 17/06/2021 | 0.69 | 0.68 | 0.69 | 542 | 6 | 793 |
| 16/06/2021 | 0.69 | 0.68 | 0.68 | 273 | 3 | 401 |
| 15/06/2021 | 0.68 | 0.67 | 0.68 | 270 | 2 | 400 |
| 14/06/2021 | 0.69 | 0.69 | 0.69 | 1 | 2 | 2 |
| 13/06/2021 | 0.69 | 0.69 | 0.69 | 1 | 2 | 2 |
| 09/06/2021 | 0.69 | 0.69 | 0.69 | 1 | 1 | 2 |
| 07/06/2021 | 0.69 | 0.67 | 0.68 | 2,336 | 10 | 3,456 |
| 06/06/2021 | 0.69 | 0.69 | 0.69 | 1 | 1 | 1 |
| 03/06/2021 | 0.69 | 0.69 | 0.69 | 1 | 1 | 1 |
| 02/06/2021 | 0.69 | 0.67 | 0.68 | 4,437 | 17 | 6,588 |
| 01/06/2021 | 0.70 | 0.70 | 0.70 | 1 | 1 | 1 |
| 31/05/2021 | 0.70 | 0.70 | 0.70 | 1 | 1 | 1 |
| 27/05/2021 | 0.70 | 0.69 | 0.70 | 639 | 2 | 926 |
| 26/05/2021 | 0.69 | 0.67 | 0.69 | 6,248 | 16 | 9,322 |
| 24/05/2021 | 0.70 | 0.70 | 0.70 | 1,064 | 4 | 1,520 |
| 19/05/2021 | 0.70 | 0.66 | 0.70 | 2,379 | 5 | 3,500 |
| 18/05/2021 | 0.67 | 0.67 | 0.67 | 4,395 | 11 | 6,560 |
| 17/05/2021 | 0.68 | 0.67 | 0.67 | 568 | 2 | 845 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/06/2021 | 0.69 | 0.67 | 0.69 | 1,087 | 15 | 1,598 |
| 06/06/2021 | 0.69 | 0.67 | 0.69 | 2,338 | 12 | 3,459 |
| 30/05/2021 | 0.70 | 0.67 | 0.69 | 4,439 | 20 | 6,591 |
| 23/05/2021 | 0.70 | 0.67 | 0.70 | 7,951 | 22 | 11,768 |
| 16/05/2021 | 0.70 | 0.66 | 0.70 | 7,929 | 19 | 11,755 |
| 09/05/2021 | 0.70 | 0.67 | 0.67 | 27,805 | 7 | 39,745 |
| 02/05/2021 | 0.68 | 0.67 | 0.67 | 14,845 | 9 | 21,840 |
| 25/04/2021 | 0.70 | 0.68 | 0.68 | 46,777 | 73 | 68,707 |
| 18/04/2021 | 0.70 | 0.68 | 0.70 | 8,811 | 27 | 12,767 |
| 12/04/2021 | 0.71 | 0.68 | 0.68 | 15,869 | 31 | 23,071 |
| 04/04/2021 | 0.73 | 0.70 | 0.70 | 28,781 | 66 | 39,969 |
| 28/03/2021 | 0.73 | 0.67 | 0.72 | 23,314 | 73 | 33,072 |
| 21/03/2021 | 0.67 | 0.64 | 0.67 | 6,592 | 18 | 10,150 |
| 14/03/2021 | 0.65 | 0.65 | 0.65 | 163 | 2 | 250 |
| 07/03/2021 | 0.67 | 0.65 | 0.65 | 244,822 | 14 | 368,200 |
| 28/02/2021 | 0.67 | 0.66 | 0.67 | 2,926 | 14 | 4,426 |
| 21/02/2021 | 0.67 | 0.67 | 0.67 | 945 | 7 | 1,410 |
| 14/02/2021 | 0.68 | 0.67 | 0.67 | 3,559 | 5 | 5,310 |
| 07/02/2021 | 0.70 | 0.68 | 0.68 | 14,466 | 27 | 21,117 |
| 31/01/2021 | 0.70 | 0.69 | 0.69 | 10,577 | 19 | 15,325 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/11/2020 | 0.74 | 0.71 | 0.72 | 17,512 | 27 | 24,072 |
| 01/10/2020 | 0.73 | 0.71 | 0.71 | 17,446 | 52 | 24,327 |
| 01/09/2020 | 0.79 | 0.66 | 0.74 | 72,107 | 114 | 94,504 |
| 04/08/2020 | 0.66 | 0.63 | 0.65 | 15,098 | 40 | 23,440 |
| 01/07/2020 | 0.69 | 0.64 | 0.66 | 30,109 | 77 | 45,572 |
| 01/06/2020 | 0.81 | 0.67 | 0.70 | 299,630 | 170 | 419,398 |
| 10/05/2020 | 0.74 | 0.68 | 0.74 | 49,827 | 86 | 69,850 |
| 01/03/2020 | 0.75 | 0.66 | 0.72 | 754,171 | 75 | 1,047,889 |
| 02/02/2020 | 0.82 | 0.72 | 0.72 | 124,022 | 192 | 161,153 |
| 02/01/2020 | 0.87 | 0.82 | 0.86 | 21,606 | 29 | 25,463 |
| 01/12/2019 | 0.83 | 0.78 | 0.83 | 27,848 | 62 | 34,838 |
| 03/11/2019 | 0.84 | 0.68 | 0.79 | 88,170 | 222 | 115,504 |
| 01/10/2019 | 0.70 | 0.62 | 0.65 | 5,454 | 23 | 8,208 |
| 01/09/2019 | 0.75 | 0.66 | 0.73 | 34,296 | 99 | 48,412 |