الطاقات الكامنة للاستثمارات أسعار تاريخية
مؤشر الأداء 25/06/2026
السوق الثاني
أعلى سعر 0.90
سعر الإغلاق السابق 0.90
عدد العقود المنفذة 10
القطاعالعقارات
ادنى سعر 0.88
سعر الإفتتاح 0.90
عدد الأسهم 1,815
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.89
معدل السعر 0.90
P/EN
حجم التداول 1,626
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/05/2026 | 1.00 | 0.95 | 1.00 | 26,461 | 69 | 27,135 |
| 20/05/2026 | 1.01 | 0.97 | 0.97 | 17,892 | 58 | 18,299 |
| 19/05/2026 | 1.04 | 1.01 | 1.02 | 7,559 | 36 | 7,395 |
| 18/05/2026 | 1.04 | 0.98 | 1.03 | 49,784 | 89 | 49,147 |
| 17/05/2026 | 1.02 | 1.00 | 1.01 | 54,778 | 89 | 53,923 |
| 14/05/2026 | 0.98 | 0.92 | 0.98 | 68,283 | 100 | 70,987 |
| 13/05/2026 | 0.94 | 0.91 | 0.94 | 42,235 | 107 | 45,456 |
| 12/05/2026 | 0.91 | 0.88 | 0.91 | 28,502 | 71 | 31,645 |
| 11/05/2026 | 0.89 | 0.87 | 0.88 | 6,081 | 22 | 6,944 |
| 10/05/2026 | 0.88 | 0.87 | 0.88 | 7,189 | 39 | 8,222 |
| 07/05/2026 | 0.89 | 0.87 | 0.87 | 24,113 | 50 | 27,543 |
| 06/05/2026 | 0.87 | 0.86 | 0.87 | 1,610 | 13 | 1,870 |
| 05/05/2026 | 0.87 | 0.85 | 0.87 | 18,796 | 57 | 21,989 |
| 04/05/2026 | 0.88 | 0.86 | 0.86 | 5,336 | 27 | 6,179 |
| 03/05/2026 | 0.88 | 0.85 | 0.88 | 17,957 | 76 | 20,829 |
| 29/04/2026 | 0.92 | 0.88 | 0.88 | 43,100 | 97 | 47,733 |
| 28/04/2026 | 0.90 | 0.86 | 0.90 | 48,291 | 122 | 54,313 |
| 27/04/2026 | 0.86 | 0.84 | 0.86 | 1,091 | 17 | 1,285 |
| 26/04/2026 | 0.86 | 0.84 | 0.86 | 2,063 | 11 | 2,440 |
| 23/04/2026 | 0.87 | 0.84 | 0.86 | 15,102 | 43 | 17,657 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2026 | 0.83 | 0.78 | 0.81 | 26,138 | 96 | 32,533 |
| 25/01/2026 | 0.79 | 0.77 | 0.78 | 1,894 | 36 | 2,435 |
| 18/01/2026 | 0.81 | 0.77 | 0.79 | 27,755 | 76 | 35,105 |
| 11/01/2026 | 0.82 | 0.80 | 0.80 | 14,317 | 56 | 17,707 |
| 04/01/2026 | 0.82 | 0.78 | 0.81 | 29,265 | 101 | 36,534 |
| 28/12/2025 | 0.81 | 0.78 | 0.78 | 19,299 | 118 | 24,374 |
| 21/12/2025 | 0.82 | 0.79 | 0.80 | 28,471 | 116 | 35,736 |
| 14/12/2025 | 0.84 | 0.81 | 0.82 | 55,800 | 167 | 68,431 |
| 07/12/2025 | 0.84 | 0.80 | 0.83 | 13,582 | 65 | 16,579 |
| 30/11/2025 | 0.84 | 0.80 | 0.84 | 9,679 | 53 | 11,770 |
| 23/11/2025 | 0.83 | 0.80 | 0.82 | 9,204 | 55 | 11,367 |
| 16/11/2025 | 0.85 | 0.81 | 0.81 | 16,775 | 52 | 20,355 |
| 09/11/2025 | 0.85 | 0.80 | 0.83 | 29,693 | 102 | 35,640 |
| 02/11/2025 | 0.81 | 0.79 | 0.80 | 6,432 | 56 | 8,077 |
| 26/10/2025 | 0.84 | 0.79 | 0.81 | 20,226 | 102 | 25,151 |
| 19/10/2025 | 0.92 | 0.82 | 0.82 | 118,904 | 188 | 136,816 |
| 12/10/2025 | 0.94 | 0.88 | 0.89 | 62,023 | 115 | 68,283 |
| 05/10/2025 | 0.96 | 0.92 | 0.93 | 68,474 | 82 | 72,782 |
| 28/09/2025 | 0.94 | 0.90 | 0.94 | 22,558 | 48 | 24,761 |
| 21/09/2025 | 0.95 | 0.90 | 0.90 | 30,799 | 101 | 33,073 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2024 | 0.82 | 0.76 | 0.79 | 47,658 | 117 | 60,418 |
| 01/08/2024 | 0.84 | 0.77 | 0.81 | 67,634 | 187 | 84,764 |
| 01/07/2024 | 0.85 | 0.77 | 0.81 | 46,477 | 256 | 57,509 |
| 02/06/2024 | 0.83 | 0.77 | 0.80 | 52,717 | 116 | 66,117 |
| 01/05/2024 | 0.87 | 0.73 | 0.82 | 264,241 | 637 | 332,839 |
| 01/04/2024 | 0.91 | 0.77 | 0.78 | 139,614 | 498 | 169,327 |
| 03/03/2024 | 0.97 | 0.84 | 0.88 | 235,240 | 552 | 259,740 |
| 01/02/2024 | 0.95 | 0.83 | 0.91 | 146,612 | 450 | 166,042 |
| 02/01/2024 | 0.99 | 0.85 | 0.93 | 235,218 | 671 | 253,945 |
| 03/12/2023 | 1.13 | 0.95 | 0.95 | 205,541 | 534 | 194,304 |
| 01/11/2023 | 1.02 | 0.86 | 1.02 | 213,861 | 579 | 229,811 |
| 01/10/2023 | 1.24 | 0.88 | 0.91 | 879,940 | 1,322 | 826,314 |
| 03/09/2023 | 1.36 | 1.18 | 1.24 | 1,989,669 | 1,708 | 1,562,642 |
| 01/08/2023 | 1.52 | 1.15 | 1.19 | 715,144 | 563 | 550,234 |
| 02/07/2023 | 1.62 | 1.39 | 1.50 | 1,131,455 | 331 | 751,067 |
| 04/06/2023 | 1.76 | 1.57 | 1.61 | 1,203,746 | 484 | 716,962 |
| 01/05/2023 | 1.97 | 1.41 | 1.65 | 1,374,913 | 768 | 817,449 |
| 02/04/2023 | 2.36 | 1.78 | 1.95 | 1,033,936 | 680 | 510,546 |
| 01/03/2023 | 2.00 | 1.54 | 1.77 | 1,764,119 | 589 | 988,007 |
| 01/02/2023 | 2.55 | 1.80 | 1.97 | 1,322,469 | 495 | 645,635 |