التجمعات لخدمات التغذية والاسكان أسعار تاريخية

مؤشر الأداء 26/01/2023
السوق الثاني
أعلى سعر 0.35
سعر الإغلاق السابق 0.36
عدد العقود المنفذة 10
القطاعالعقارات
ادنى سعر 0.35
سعر الإفتتاح 0.35
عدد الأسهم 17,323
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.35
معدل السعر 0.35
P/EN
حجم التداول 6,063
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/01/2023 | 0.35 | 0.35 | 0.35 | 6,063 | 10 | 17,323 |
25/01/2023 | 0.36 | 0.35 | 0.36 | 22,164 | 31 | 63,322 |
24/01/2023 | 0.36 | 0.35 | 0.36 | 9,739 | 21 | 27,777 |
23/01/2023 | 0.36 | 0.35 | 0.36 | 11,472 | 15 | 32,486 |
22/01/2023 | 0.36 | 0.35 | 0.35 | 15,549 | 23 | 44,100 |
19/01/2023 | 0.36 | 0.36 | 0.36 | 12,874 | 12 | 35,760 |
18/01/2023 | 0.37 | 0.36 | 0.37 | 24,431 | 23 | 67,860 |
17/01/2023 | 0.37 | 0.36 | 0.37 | 13,228 | 22 | 36,742 |
16/01/2023 | 0.36 | 0.36 | 0.36 | 6,088 | 16 | 16,910 |
15/01/2023 | 0.37 | 0.36 | 0.37 | 8,371 | 17 | 23,250 |
12/01/2023 | 0.37 | 0.36 | 0.37 | 3,403 | 19 | 9,440 |
11/01/2023 | 0.37 | 0.36 | 0.37 | 14,850 | 32 | 41,239 |
10/01/2023 | 0.36 | 0.35 | 0.36 | 35,833 | 62 | 101,785 |
09/01/2023 | 0.36 | 0.36 | 0.36 | 12,359 | 31 | 34,331 |
08/01/2023 | 0.37 | 0.37 | 0.37 | 2,522 | 6 | 6,815 |
05/01/2023 | 0.38 | 0.36 | 0.38 | 9,105 | 20 | 25,070 |
04/01/2023 | 0.37 | 0.37 | 0.37 | 9,881 | 15 | 26,705 |
03/01/2023 | 0.38 | 0.37 | 0.38 | 10,846 | 24 | 29,311 |
02/01/2023 | 0.38 | 0.37 | 0.38 | 32,358 | 32 | 87,450 |
29/12/2022 | 0.37 | 0.36 | 0.37 | 23,168 | 44 | 64,350 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/01/2023 | 0.36 | 0.35 | 0.35 | 64,987 | 100 | 185,008 |
15/01/2023 | 0.37 | 0.36 | 0.36 | 64,991 | 90 | 180,522 |
08/01/2023 | 0.37 | 0.35 | 0.37 | 68,966 | 150 | 193,610 |
02/01/2023 | 0.38 | 0.36 | 0.38 | 62,189 | 91 | 168,536 |
26/12/2022 | 0.37 | 0.34 | 0.37 | 158,665 | 187 | 446,949 |
18/12/2022 | 0.37 | 0.35 | 0.36 | 107,919 | 150 | 299,661 |
11/12/2022 | 0.38 | 0.37 | 0.38 | 152,935 | 167 | 413,322 |
04/12/2022 | 0.39 | 0.37 | 0.38 | 167,374 | 213 | 447,801 |
27/11/2022 | 0.42 | 0.38 | 0.38 | 499,599 | 463 | 1,244,760 |
20/11/2022 | 0.41 | 0.39 | 0.41 | 132,304 | 102 | 330,684 |
13/11/2022 | 0.42 | 0.40 | 0.42 | 151,298 | 219 | 374,364 |
06/11/2022 | 0.40 | 0.38 | 0.40 | 102,231 | 191 | 260,609 |
30/10/2022 | 0.39 | 0.36 | 0.39 | 112,071 | 159 | 294,562 |
23/10/2022 | 0.38 | 0.36 | 0.38 | 85,493 | 169 | 233,996 |
16/10/2022 | 0.39 | 0.37 | 0.38 | 148,184 | 255 | 392,951 |
09/10/2022 | 0.42 | 0.39 | 0.39 | 227,690 | 315 | 570,748 |
02/10/2022 | 0.40 | 0.37 | 0.40 | 320,413 | 394 | 826,791 |
25/09/2022 | 0.42 | 0.38 | 0.39 | 174,849 | 271 | 448,462 |
18/09/2022 | 0.45 | 0.41 | 0.42 | 185,981 | 258 | 432,957 |
11/09/2022 | 0.45 | 0.41 | 0.45 | 153,186 | 203 | 356,441 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2022 | 0.39 | 0.34 | 0.37 | 626,271 | 766 | 1,711,359 |
01/11/2022 | 0.42 | 0.36 | 0.39 | 945,026 | 1,061 | 2,365,947 |
02/10/2022 | 0.42 | 0.36 | 0.37 | 794,880 | 1,157 | 2,059,892 |
01/09/2022 | 0.46 | 0.38 | 0.39 | 924,872 | 1,166 | 2,213,051 |
01/08/2022 | 0.55 | 0.43 | 0.45 | 3,064,368 | 2,521 | 6,258,243 |
03/07/2022 | 0.52 | 0.45 | 0.52 | 1,946,349 | 1,921 | 4,067,195 |
01/06/2022 | 0.49 | 0.38 | 0.49 | 2,908,260 | 2,843 | 6,613,201 |
08/05/2022 | 0.41 | 0.34 | 0.39 | 1,520,066 | 1,572 | 4,079,677 |
03/04/2022 | 0.36 | 0.28 | 0.36 | 741,005 | 1,151 | 2,348,391 |
01/03/2022 | 0.40 | 0.29 | 0.32 | 1,440,395 | 1,518 | 4,067,709 |
01/02/2022 | 0.54 | 0.37 | 0.39 | 2,852,384 | 2,218 | 6,139,448 |
02/01/2022 | 0.75 | 0.53 | 0.54 | 3,927,675 | 2,093 | 6,381,395 |
01/12/2021 | 0.83 | 0.73 | 0.74 | 5,589,743 | 2,189 | 7,160,438 |
01/11/2021 | 0.91 | 0.77 | 0.79 | 4,515,466 | 2,388 | 5,365,051 |
03/10/2021 | 0.97 | 0.82 | 0.85 | 5,716,238 | 2,200 | 6,391,335 |
01/09/2021 | 1.08 | 0.84 | 0.95 | 10,681,202 | 4,122 | 10,763,749 |
01/08/2021 | 1.03 | 0.83 | 0.88 | 7,483,154 | 2,631 | 8,361,835 |
01/07/2021 | 1.09 | 0.95 | 1.00 | 5,802,380 | 1,940 | 5,760,781 |
01/06/2021 | 1.25 | 1.06 | 1.09 | 9,472,482 | 3,354 | 8,220,297 |
02/05/2021 | 1.19 | 0.88 | 1.19 | 4,495,413 | 2,582 | 4,433,407 |