الطاقات الكامنة للاستثمارات أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الثاني
أعلى سعر 0.81
سعر الإغلاق السابق 0.81
عدد العقود المنفذة 36
القطاعالعقارات
ادنى سعر 0.77
سعر الإفتتاح 0.81
عدد الأسهم 15,588
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.80
معدل السعر 0.79
P/EN
حجم التداول 12,266
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
13/02/2024 | 0.88 | 0.85 | 0.88 | 1,302 | 6 | 1,525 |
12/02/2024 | 0.89 | 0.85 | 0.89 | 6,173 | 28 | 7,132 |
11/02/2024 | 0.89 | 0.88 | 0.88 | 2,560 | 10 | 2,900 |
08/02/2024 | 0.92 | 0.90 | 0.92 | 18,429 | 35 | 20,409 |
07/02/2024 | 0.91 | 0.88 | 0.91 | 2,305 | 26 | 2,591 |
06/02/2024 | 0.91 | 0.87 | 0.90 | 5,016 | 27 | 5,641 |
05/02/2024 | 0.87 | 0.87 | 0.87 | 1,044 | 7 | 1,200 |
04/02/2024 | 0.91 | 0.87 | 0.88 | 22,162 | 51 | 24,986 |
01/02/2024 | 0.95 | 0.91 | 0.91 | 6,810 | 19 | 7,283 |
31/01/2024 | 0.93 | 0.87 | 0.93 | 23,958 | 71 | 26,054 |
30/01/2024 | 0.89 | 0.85 | 0.89 | 4,008 | 15 | 4,635 |
29/01/2024 | 0.87 | 0.85 | 0.87 | 2,305 | 17 | 2,697 |
28/01/2024 | 0.90 | 0.86 | 0.86 | 10,718 | 35 | 12,220 |
25/01/2024 | 0.91 | 0.89 | 0.90 | 7,476 | 19 | 8,306 |
23/01/2024 | 0.93 | 0.91 | 0.93 | 17,821 | 30 | 19,535 |
22/01/2024 | 0.95 | 0.92 | 0.95 | 9,551 | 10 | 10,375 |
21/01/2024 | 0.97 | 0.93 | 0.95 | 5,838 | 20 | 6,120 |
18/01/2024 | 0.99 | 0.96 | 0.97 | 21,184 | 68 | 21,865 |
17/01/2024 | 0.95 | 0.91 | 0.95 | 16,012 | 42 | 17,109 |
16/01/2024 | 0.94 | 0.90 | 0.94 | 10,199 | 22 | 11,215 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
09/07/2023 | 1.58 | 1.53 | 1.56 | 9,282 | 21 | 5,941 |
02/07/2023 | 1.62 | 1.53 | 1.59 | 332,462 | 143 | 208,120 |
25/06/2023 | 1.64 | 1.61 | 1.61 | 184,498 | 8 | 113,950 |
18/06/2023 | 1.70 | 1.57 | 1.66 | 325,905 | 73 | 197,220 |
11/06/2023 | 1.75 | 1.68 | 1.73 | 307,849 | 109 | 178,994 |
04/06/2023 | 1.76 | 1.63 | 1.76 | 385,493 | 294 | 226,798 |
28/05/2023 | 1.65 | 1.53 | 1.65 | 229,867 | 104 | 142,072 |
21/05/2023 | 1.65 | 1.47 | 1.64 | 246,772 | 212 | 156,495 |
14/05/2023 | 1.60 | 1.41 | 1.54 | 265,148 | 189 | 172,536 |
07/05/2023 | 1.85 | 1.50 | 1.50 | 210,025 | 131 | 123,920 |
01/05/2023 | 1.97 | 1.80 | 1.88 | 423,100 | 132 | 222,426 |
25/04/2023 | 1.99 | 1.87 | 1.95 | 134,926 | 58 | 69,475 |
16/04/2023 | 2.32 | 1.95 | 1.97 | 107,814 | 37 | 50,673 |
09/04/2023 | 2.36 | 1.97 | 2.34 | 461,984 | 296 | 219,844 |
02/04/2023 | 2.12 | 1.78 | 2.00 | 329,212 | 289 | 170,554 |
26/03/2023 | 1.77 | 1.54 | 1.77 | 369,115 | 186 | 226,875 |
19/03/2023 | 1.71 | 1.60 | 1.64 | 314,135 | 110 | 191,472 |
12/03/2023 | 1.88 | 1.71 | 1.71 | 257,805 | 66 | 145,919 |
05/03/2023 | 2.00 | 1.81 | 1.89 | 335,054 | 138 | 173,301 |
26/02/2023 | 1.98 | 1.80 | 1.98 | 1,238,152 | 254 | 647,930 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/04/2013 | 2.23 | 1.71 | 1.85 | 12,697,895 | 2,938 | 6,321,283 |
03/03/2013 | 1.94 | 1.32 | 1.93 | 9,879,099 | 2,968 | 5,985,462 |
03/02/2013 | 1.38 | 0.91 | 1.29 | 2,897,626 | 1,299 | 2,537,590 |
02/01/2013 | 0.98 | 0.81 | 0.92 | 1,833,311 | 1,314 | 2,053,418 |
02/12/2012 | 0.99 | 0.52 | 0.87 | 3,862,200 | 1,149 | 6,724,444 |
01/11/2012 | 0.59 | 0.46 | 0.55 | 5,534,289 | 2,214 | 10,244,857 |
01/10/2012 | 0.52 | 0.44 | 0.48 | 2,129,560 | 1,173 | 4,331,625 |
02/09/2012 | 0.52 | 0.48 | 0.48 | 1,630,704 | 1,021 | 3,251,668 |
01/08/2012 | 0.57 | 0.49 | 0.52 | 2,369,647 | 1,283 | 4,416,486 |
01/07/2012 | 0.54 | 0.40 | 0.54 | 7,395,669 | 2,897 | 15,316,772 |
03/06/2012 | 0.41 | 0.34 | 0.40 | 2,228,478 | 1,547 | 6,025,283 |
01/05/2012 | 0.41 | 0.33 | 0.36 | 1,579,690 | 1,436 | 4,339,617 |
01/04/2012 | 0.58 | 0.44 | 0.44 | 7,263,237 | 2,963 | 13,640,343 |
01/03/2012 | 0.65 | 0.42 | 0.54 | 13,324,653 | 4,141 | 24,108,111 |
01/02/2012 | 0.44 | 0.37 | 0.42 | 5,039,011 | 2,850 | 12,407,889 |
02/01/2012 | 0.43 | 0.31 | 0.38 | 3,909,191 | 2,571 | 10,433,101 |
01/12/2011 | 0.34 | 0.26 | 0.31 | 2,195,966 | 1,810 | 7,125,290 |
01/11/2011 | 0.30 | 0.24 | 0.26 | 200,378 | 474 | 750,108 |
02/10/2011 | 0.32 | 0.23 | 0.29 | 1,244,012 | 1,501 | 4,444,092 |
04/09/2011 | 0.35 | 0.21 | 0.31 | 1,044,709 | 1,412 | 3,583,377 |