الديرة للاستثمار والتطوير العقاري أسعار تاريخية

مؤشر الأداء 05/12/2019
السوق الثاني
أعلى سعر 0.79
سعر الإغلاق السابق 0.79
عدد العقود المنفذة 10
القطاعالعقارات
ادنى سعر 0.76
سعر الإفتتاح 0.76
عدد الأسهم 8,119
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.79
معدل السعر 0.77
P/EN
حجم التداول 6,251
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
05/12/2019 | 0.79 | 0.76 | 0.79 | 6,251 | 10 | 8,119 |
03/12/2019 | 0.79 | 0.78 | 0.79 | 6,248 | 2 | 8,010 |
28/11/2019 | 0.79 | 0.78 | 0.79 | 875 | 5 | 1,120 |
27/11/2019 | 0.80 | 0.76 | 0.80 | 70,315 | 24 | 92,100 |
26/11/2019 | 0.78 | 0.76 | 0.78 | 13,301 | 6 | 17,250 |
25/11/2019 | 0.79 | 0.78 | 0.78 | 10,320 | 9 | 13,230 |
21/11/2019 | 0.79 | 0.77 | 0.79 | 1,599 | 9 | 2,075 |
20/11/2019 | 0.79 | 0.77 | 0.79 | 1,060 | 4 | 1,350 |
19/11/2019 | 0.80 | 0.78 | 0.80 | 2,040 | 3 | 2,600 |
18/11/2019 | 0.80 | 0.78 | 0.80 | 4,488 | 8 | 5,740 |
13/11/2019 | 0.81 | 0.79 | 0.81 | 5,569 | 9 | 7,010 |
12/11/2019 | 0.83 | 0.79 | 0.83 | 5,689 | 9 | 7,100 |
07/11/2019 | 0.83 | 0.78 | 0.83 | 189,233 | 68 | 238,475 |
06/11/2019 | 0.80 | 0.79 | 0.80 | 4,623 | 10 | 5,850 |
04/11/2019 | 0.81 | 0.79 | 0.81 | 15,468 | 32 | 19,539 |
03/11/2019 | 0.83 | 0.79 | 0.83 | 2,619 | 10 | 3,280 |
31/10/2019 | 0.83 | 0.80 | 0.83 | 6,656 | 7 | 8,295 |
30/10/2019 | 0.84 | 0.81 | 0.84 | 5,579 | 5 | 6,880 |
24/10/2019 | 0.85 | 0.84 | 0.85 | 8,880 | 11 | 10,570 |
21/10/2019 | 0.84 | 0.82 | 0.84 | 6,287 | 4 | 7,620 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2019 | 0.79 | 0.76 | 0.79 | 12,499 | 12 | 16,129 |
24/11/2019 | 0.80 | 0.76 | 0.79 | 94,811 | 44 | 123,700 |
17/11/2019 | 0.80 | 0.77 | 0.79 | 9,186 | 24 | 11,765 |
10/11/2019 | 0.83 | 0.79 | 0.81 | 11,258 | 18 | 14,110 |
03/11/2019 | 0.83 | 0.78 | 0.83 | 211,942 | 120 | 267,144 |
27/10/2019 | 0.84 | 0.80 | 0.83 | 12,234 | 12 | 15,175 |
20/10/2019 | 0.85 | 0.82 | 0.85 | 16,879 | 18 | 20,240 |
13/10/2019 | 0.85 | 0.84 | 0.85 | 28,203 | 38 | 33,571 |
06/10/2019 | 0.87 | 0.83 | 0.85 | 88,110 | 63 | 104,591 |
29/09/2019 | 0.87 | 0.80 | 0.87 | 43,765 | 39 | 52,390 |
22/09/2019 | 0.86 | 0.80 | 0.81 | 551,920 | 52 | 679,538 |
15/09/2019 | 0.86 | 0.83 | 0.84 | 52,775 | 60 | 63,027 |
08/09/2019 | 0.87 | 0.83 | 0.83 | 839 | 2 | 1,010 |
01/09/2019 | 0.86 | 0.80 | 0.86 | 23,662 | 32 | 27,750 |
25/08/2019 | 0.89 | 0.81 | 0.84 | 24,045 | 25 | 28,878 |
18/08/2019 | 0.89 | 0.88 | 0.89 | 3,565 | 3 | 4,050 |
15/08/2019 | 0.90 | 0.90 | 0.90 | 18 | 1 | 20 |
04/08/2019 | 0.89 | 0.87 | 0.89 | 18,380 | 18 | 21,004 |
28/07/2019 | 0.90 | 0.87 | 0.89 | 113,204 | 44 | 128,131 |
21/07/2019 | 0.92 | 0.86 | 0.90 | 129,036 | 97 | 145,133 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/11/2019 | 0.83 | 0.76 | 0.79 | 327,197 | 206 | 416,719 |
01/10/2019 | 0.87 | 0.80 | 0.83 | 151,802 | 138 | 180,917 |
01/09/2019 | 0.87 | 0.80 | 0.87 | 666,585 | 178 | 816,375 |
01/08/2019 | 0.90 | 0.81 | 0.84 | 49,790 | 54 | 58,202 |
01/07/2019 | 0.97 | 0.85 | 0.90 | 681,028 | 527 | 746,728 |
02/06/2019 | 0.93 | 0.68 | 0.88 | 990,985 | 461 | 1,148,387 |
01/05/2019 | 0.68 | 0.61 | 0.68 | 1,452,295 | 92 | 2,236,688 |
01/04/2019 | 0.71 | 0.59 | 0.64 | 46,357 | 58 | 68,423 |
03/03/2019 | 0.72 | 0.68 | 0.72 | 35,600 | 21 | 50,840 |
03/02/2019 | 0.77 | 0.69 | 0.70 | 1,144,660 | 115 | 1,632,793 |
02/01/2019 | 0.79 | 0.70 | 0.77 | 41,948 | 44 | 56,627 |
02/12/2018 | 0.76 | 0.73 | 0.76 | 196,430 | 5 | 269,000 |
01/11/2018 | 0.77 | 0.73 | 0.73 | 1,366,270 | 16 | 1,836,920 |
01/10/2018 | 0.80 | 0.70 | 0.77 | 413,522 | 52 | 549,200 |
02/09/2018 | 0.73 | 0.71 | 0.72 | 43,226 | 19 | 60,000 |
01/08/2018 | 0.74 | 0.68 | 0.74 | 1,118,594 | 107 | 1,531,413 |
01/07/2018 | 0.80 | 0.72 | 0.74 | 51,625 | 92 | 67,065 |
03/06/2018 | 0.81 | 0.78 | 0.80 | 146,536 | 25 | 185,086 |
02/05/2018 | 0.82 | 0.78 | 0.82 | 1,087,141 | 34 | 1,359,799 |
01/04/2018 | 0.88 | 0.80 | 0.81 | 397,754 | 74 | 484,450 |