الإحداثيات العقارية أسعار تاريخية

مؤشر الأداء 26/01/2023
السوق الثاني
أعلى سعر 0.35
سعر الإغلاق السابق 0.35
عدد العقود المنفذة 39
القطاعالعقارات
ادنى سعر 0.34
سعر الإفتتاح 0.34
عدد الأسهم 40,019
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.34
معدل السعر 0.34
P/EN
حجم التداول 13,722
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/01/2023 | 0.35 | 0.34 | 0.34 | 13,722 | 39 | 40,019 |
25/01/2023 | 0.36 | 0.35 | 0.35 | 20,266 | 35 | 57,095 |
24/01/2023 | 0.37 | 0.35 | 0.36 | 25,748 | 44 | 72,520 |
23/01/2023 | 0.37 | 0.35 | 0.36 | 27,870 | 65 | 77,275 |
22/01/2023 | 0.38 | 0.36 | 0.36 | 7,058 | 34 | 18,849 |
19/01/2023 | 0.38 | 0.37 | 0.37 | 760 | 7 | 2,050 |
18/01/2023 | 0.38 | 0.37 | 0.38 | 5,990 | 19 | 16,050 |
17/01/2023 | 0.38 | 0.38 | 0.38 | 6,236 | 17 | 16,410 |
16/01/2023 | 0.40 | 0.40 | 0.40 | 4,780 | 11 | 11,950 |
15/01/2023 | 0.44 | 0.42 | 0.42 | 126,050 | 110 | 292,335 |
12/01/2023 | 0.44 | 0.42 | 0.44 | 7,072 | 52 | 16,560 |
11/01/2023 | 0.42 | 0.40 | 0.42 | 41,929 | 80 | 100,578 |
10/01/2023 | 0.41 | 0.39 | 0.40 | 2,803 | 7 | 7,165 |
09/01/2023 | 0.42 | 0.40 | 0.41 | 5,767 | 21 | 14,205 |
08/01/2023 | 0.41 | 0.40 | 0.41 | 2,180 | 15 | 5,421 |
05/01/2023 | 0.41 | 0.39 | 0.40 | 1,521 | 13 | 3,761 |
04/01/2023 | 0.40 | 0.39 | 0.40 | 14,281 | 45 | 35,886 |
03/01/2023 | 0.39 | 0.38 | 0.39 | 19,695 | 20 | 51,810 |
02/01/2023 | 0.40 | 0.38 | 0.40 | 1,724 | 15 | 4,500 |
29/12/2022 | 0.39 | 0.37 | 0.39 | 2,772 | 13 | 7,304 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/01/2023 | 0.38 | 0.34 | 0.34 | 94,664 | 217 | 265,758 |
15/01/2023 | 0.44 | 0.37 | 0.37 | 143,816 | 164 | 338,795 |
08/01/2023 | 0.44 | 0.39 | 0.44 | 59,751 | 175 | 143,929 |
02/01/2023 | 0.41 | 0.38 | 0.40 | 37,221 | 93 | 95,957 |
26/12/2022 | 0.40 | 0.37 | 0.39 | 15,216 | 75 | 39,480 |
18/12/2022 | 0.40 | 0.36 | 0.40 | 55,981 | 128 | 149,122 |
11/12/2022 | 0.38 | 0.36 | 0.37 | 55,375 | 99 | 151,750 |
04/12/2022 | 0.38 | 0.36 | 0.37 | 45,692 | 99 | 122,588 |
27/11/2022 | 0.38 | 0.37 | 0.37 | 19,756 | 44 | 53,388 |
20/11/2022 | 0.39 | 0.35 | 0.38 | 27,957 | 136 | 74,723 |
13/11/2022 | 0.38 | 0.36 | 0.37 | 3,280 | 24 | 9,030 |
06/11/2022 | 0.40 | 0.37 | 0.38 | 9,095 | 32 | 23,950 |
16/10/2022 | 0.39 | 0.38 | 0.39 | 5,168 | 15 | 13,598 |
09/10/2022 | 0.39 | 0.37 | 0.39 | 26,325 | 104 | 70,860 |
02/10/2022 | 0.38 | 0.37 | 0.38 | 36,153 | 122 | 97,459 |
25/09/2022 | 0.40 | 0.38 | 0.38 | 60,755 | 173 | 158,159 |
18/09/2022 | 0.43 | 0.38 | 0.38 | 127,966 | 298 | 313,865 |
11/09/2022 | 0.47 | 0.43 | 0.43 | 82,422 | 233 | 187,287 |
04/09/2022 | 0.48 | 0.41 | 0.45 | 61,648 | 141 | 143,444 |
28/08/2022 | 0.53 | 0.47 | 0.49 | 141,582 | 248 | 279,056 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2022 | 0.40 | 0.36 | 0.39 | 172,845 | 409 | 464,508 |
01/11/2022 | 0.40 | 0.35 | 0.38 | 59,508 | 228 | 159,523 |
02/10/2022 | 0.39 | 0.37 | 0.39 | 67,646 | 241 | 181,917 |
01/09/2022 | 0.49 | 0.38 | 0.38 | 344,330 | 864 | 827,170 |
01/08/2022 | 0.53 | 0.38 | 0.49 | 670,018 | 1,366 | 1,478,606 |
03/07/2022 | 0.37 | 0.34 | 0.37 | 111,232 | 244 | 315,772 |
01/06/2022 | 0.39 | 0.33 | 0.37 | 82,736 | 331 | 230,691 |
08/05/2022 | 0.39 | 0.35 | 0.36 | 35,066 | 127 | 96,392 |
03/04/2022 | 0.40 | 0.38 | 0.40 | 22,623 | 92 | 58,339 |
01/03/2022 | 0.44 | 0.38 | 0.39 | 51,926 | 153 | 126,968 |
01/02/2022 | 0.50 | 0.42 | 0.43 | 120,487 | 309 | 265,731 |
02/01/2022 | 0.51 | 0.42 | 0.46 | 199,780 | 515 | 439,195 |
01/12/2021 | 0.47 | 0.42 | 0.42 | 227,948 | 468 | 516,617 |
01/11/2021 | 0.48 | 0.42 | 0.43 | 142,534 | 493 | 320,632 |
03/10/2021 | 0.49 | 0.45 | 0.46 | 128,199 | 427 | 274,375 |
01/09/2021 | 0.61 | 0.46 | 0.48 | 253,218 | 690 | 486,719 |
01/08/2021 | 0.66 | 0.55 | 0.57 | 27,645 | 113 | 46,372 |
01/07/2021 | 0.69 | 0.57 | 0.61 | 114,929 | 212 | 180,269 |
01/06/2021 | 0.79 | 0.51 | 0.68 | 279,971 | 611 | 443,663 |
02/05/2021 | 0.53 | 0.48 | 0.53 | 45,260 | 141 | 89,132 |