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 |
|---|---|---|---|---|---|---|
| 22/04/2026 | 0.86 | 0.84 | 0.85 | 26,884 | 59 | 31,647 |
| 20/04/2026 | 0.86 | 0.82 | 0.82 | 13,115 | 49 | 15,622 |
| 19/04/2026 | 0.86 | 0.82 | 0.82 | 39,919 | 94 | 47,558 |
| 16/04/2026 | 0.86 | 0.84 | 0.86 | 31,900 | 56 | 37,465 |
| 15/04/2026 | 0.82 | 0.79 | 0.82 | 26,368 | 67 | 32,705 |
| 14/04/2026 | 0.79 | 0.78 | 0.79 | 794 | 6 | 1,006 |
| 12/04/2026 | 0.79 | 0.79 | 0.79 | 5 | 1 | 6 |
| 09/04/2026 | 0.78 | 0.77 | 0.78 | 668 | 7 | 858 |
| 08/04/2026 | 0.77 | 0.76 | 0.77 | 856 | 9 | 1,116 |
| 07/04/2026 | 0.74 | 0.74 | 0.74 | 324 | 3 | 438 |
| 06/04/2026 | 0.76 | 0.74 | 0.75 | 191 | 3 | 256 |
| 05/04/2026 | 0.76 | 0.75 | 0.76 | 939 | 3 | 1,252 |
| 02/04/2026 | 0.76 | 0.74 | 0.75 | 1,800 | 12 | 2,394 |
| 01/04/2026 | 0.78 | 0.75 | 0.77 | 794 | 5 | 1,051 |
| 31/03/2026 | 0.78 | 0.76 | 0.78 | 2,148 | 15 | 2,787 |
| 30/03/2026 | 0.75 | 0.75 | 0.75 | 1,393 | 6 | 1,857 |
| 29/03/2026 | 0.79 | 0.75 | 0.75 | 5,347 | 16 | 7,103 |
| 26/03/2026 | 0.78 | 0.78 | 0.78 | 172 | 2 | 220 |
| 19/03/2026 | 0.80 | 0.79 | 0.79 | 396 | 3 | 501 |
| 17/03/2026 | 0.80 | 0.79 | 0.80 | 93 | 3 | 118 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/09/2025 | 0.94 | 0.84 | 0.91 | 109,256 | 192 | 123,181 |
| 07/09/2025 | 0.95 | 0.85 | 0.85 | 43,759 | 157 | 48,799 |
| 31/08/2025 | 0.97 | 0.90 | 0.96 | 56,988 | 142 | 61,410 |
| 24/08/2025 | 0.99 | 0.89 | 0.97 | 116,489 | 251 | 121,698 |
| 17/08/2025 | 0.98 | 0.90 | 0.94 | 107,291 | 245 | 113,264 |
| 10/08/2025 | 0.98 | 0.88 | 0.97 | 296,490 | 407 | 317,996 |
| 03/08/2025 | 0.89 | 0.76 | 0.89 | 153,439 | 231 | 181,921 |
| 27/07/2025 | 0.78 | 0.74 | 0.77 | 33,309 | 53 | 44,249 |
| 20/07/2025 | 0.77 | 0.75 | 0.77 | 17,081 | 46 | 22,517 |
| 13/07/2025 | 0.76 | 0.74 | 0.76 | 4,106 | 24 | 5,470 |
| 06/07/2025 | 0.77 | 0.75 | 0.77 | 27,863 | 56 | 36,744 |
| 29/06/2025 | 0.79 | 0.74 | 0.76 | 62,289 | 146 | 81,526 |
| 22/06/2025 | 0.83 | 0.78 | 0.80 | 38,651 | 75 | 47,655 |
| 15/06/2025 | 0.82 | 0.78 | 0.82 | 42,636 | 69 | 53,045 |
| 11/06/2025 | 0.83 | 0.80 | 0.82 | 44,011 | 86 | 54,660 |
| 01/06/2025 | 0.82 | 0.80 | 0.82 | 38,718 | 81 | 47,752 |
| 26/05/2025 | 0.82 | 0.79 | 0.82 | 78,142 | 133 | 97,485 |
| 18/05/2025 | 0.82 | 0.75 | 0.81 | 90,161 | 175 | 117,862 |
| 11/05/2025 | 0.75 | 0.69 | 0.75 | 60,343 | 170 | 83,073 |
| 04/05/2025 | 0.72 | 0.67 | 0.72 | 69,101 | 169 | 99,746 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2015 | 1.30 | 1.19 | 1.24 | 262,954 | 57 | 207,447 |
| 03/05/2015 | 1.49 | 1.25 | 1.29 | 2,528,207 | 248 | 1,852,561 |
| 01/04/2015 | 1.43 | 1.30 | 1.32 | 88,674 | 56 | 66,616 |
| 01/03/2015 | 1.44 | 1.15 | 1.41 | 383,055 | 177 | 284,212 |
| 01/02/2015 | 1.40 | 1.12 | 1.39 | 1,102,070 | 136 | 932,618 |
| 04/01/2015 | 1.24 | 1.15 | 1.17 | 665,391 | 27 | 566,467 |
| 01/12/2014 | 1.23 | 1.07 | 1.17 | 1,103,609 | 154 | 913,274 |
| 02/11/2014 | 1.08 | 0.86 | 1.07 | 195,987 | 283 | 207,617 |
| 01/10/2014 | 0.98 | 0.89 | 0.95 | 78,394 | 104 | 84,474 |
| 01/09/2014 | 1.19 | 0.91 | 0.94 | 479,143 | 184 | 432,044 |
| 03/08/2014 | 1.23 | 1.00 | 1.11 | 578,189 | 188 | 524,512 |
| 01/07/2014 | 1.26 | 1.10 | 1.25 | 95,363 | 131 | 81,942 |
| 01/06/2014 | 1.30 | 1.02 | 1.21 | 592,522 | 297 | 499,582 |
| 04/05/2014 | 1.22 | 0.91 | 1.22 | 1,167,236 | 399 | 1,191,449 |
| 01/04/2014 | 1.41 | 1.09 | 1.09 | 1,172,046 | 457 | 902,913 |
| 02/03/2014 | 1.20 | 1.05 | 1.20 | 1,901,223 | 275 | 1,744,582 |
| 02/02/2014 | 1.33 | 1.10 | 1.13 | 1,255,558 | 200 | 1,020,584 |
| 02/01/2014 | 1.44 | 1.06 | 1.35 | 1,964,086 | 611 | 1,467,044 |
| 01/12/2013 | 1.14 | 1.01 | 1.06 | 2,118,649 | 643 | 1,957,007 |
| 03/11/2013 | 1.29 | 1.06 | 1.19 | 4,273,728 | 932 | 3,609,296 |