المعاصرون للمشاريع الاسكانية أسعار تاريخية

مؤشر الأداء 28/02/2021
السوق الثاني
أعلى سعر 0.67
سعر الإغلاق السابق 0.67
عدد العقود المنفذة 4
القطاعالعقارات
ادنى سعر 0.67
سعر الإفتتاح 0.67
عدد الأسهم 326
Div14.93
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.67
معدل السعر 0.67
P/E10.24
حجم التداول 218
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
28/02/2021 | 0.67 | 0.67 | 0.67 | 218 | 4 | 326 |
25/02/2021 | 0.67 | 0.67 | 0.67 | 670 | 5 | 1,000 |
23/02/2021 | 0.67 | 0.67 | 0.67 | 7 | 1 | 10 |
21/02/2021 | 0.67 | 0.67 | 0.67 | 268 | 1 | 400 |
15/02/2021 | 0.68 | 0.67 | 0.67 | 3,559 | 5 | 5,310 |
11/02/2021 | 0.68 | 0.68 | 0.68 | 2,720 | 3 | 4,000 |
10/02/2021 | 0.69 | 0.68 | 0.69 | 5,588 | 12 | 8,200 |
09/02/2021 | 0.69 | 0.69 | 0.69 | 1,801 | 2 | 2,610 |
08/02/2021 | 0.69 | 0.69 | 0.69 | 662 | 2 | 959 |
07/02/2021 | 0.70 | 0.69 | 0.70 | 3,695 | 8 | 5,348 |
04/02/2021 | 0.69 | 0.69 | 0.69 | 3,555 | 8 | 5,152 |
03/02/2021 | 0.70 | 0.69 | 0.70 | 555 | 3 | 800 |
01/02/2021 | 0.69 | 0.69 | 0.69 | 4,397 | 4 | 6,373 |
31/01/2021 | 0.69 | 0.69 | 0.69 | 2,070 | 4 | 3,000 |
28/01/2021 | 0.69 | 0.68 | 0.68 | 7,519 | 17 | 11,000 |
27/01/2021 | 0.71 | 0.70 | 0.70 | 5,888 | 18 | 8,411 |
26/01/2021 | 0.71 | 0.69 | 0.70 | 28,988 | 33 | 41,444 |
25/01/2021 | 0.70 | 0.69 | 0.70 | 69 | 2 | 100 |
24/01/2021 | 0.69 | 0.69 | 0.69 | 1,691 | 6 | 2,450 |
21/01/2021 | 0.69 | 0.69 | 0.69 | 2,622 | 7 | 3,800 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
24/01/2021 | 0.71 | 0.68 | 0.68 | 44,155 | 76 | 63,405 |
17/01/2021 | 0.71 | 0.69 | 0.69 | 11,232 | 24 | 16,050 |
10/01/2021 | 0.71 | 0.68 | 0.70 | 12,676 | 22 | 18,200 |
03/01/2021 | 0.70 | 0.68 | 0.68 | 113,956 | 83 | 165,971 |
27/12/2020 | 0.69 | 0.66 | 0.69 | 82,372 | 27 | 121,150 |
20/12/2020 | 0.72 | 0.69 | 0.69 | 13,388 | 27 | 18,902 |
13/12/2020 | 0.72 | 0.72 | 0.72 | 269 | 1 | 373 |
06/12/2020 | 0.72 | 0.72 | 0.72 | 5,431 | 8 | 7,543 |
29/11/2020 | 0.73 | 0.72 | 0.73 | 1,523 | 4 | 2,100 |
22/11/2020 | 0.73 | 0.72 | 0.73 | 1,595 | 4 | 2,199 |
15/11/2020 | 0.74 | 0.73 | 0.74 | 8,776 | 6 | 11,900 |
01/11/2020 | 0.72 | 0.71 | 0.72 | 6,420 | 15 | 8,973 |
25/10/2020 | 0.72 | 0.71 | 0.71 | 3,490 | 12 | 4,900 |
18/10/2020 | 0.72 | 0.71 | 0.71 | 3,337 | 5 | 4,686 |
04/10/2020 | 0.73 | 0.72 | 0.72 | 7,160 | 29 | 9,941 |
27/09/2020 | 0.74 | 0.72 | 0.72 | 8,380 | 19 | 11,450 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
01/08/2019 | 0.78 | 0.65 | 0.69 | 16,129 | 83 | 22,980 |
01/07/2019 | 0.69 | 0.58 | 0.63 | 44,437 | 60 | 69,641 |
02/06/2019 | 0.60 | 0.54 | 0.60 | 5,137 | 18 | 9,060 |