الطاقات الكامنة للاستثمارات أسعار تاريخية
مؤشر الأداء 05/11/2026
السوق الثاني
أعلى سعر 1.18
سعر الإغلاق السابق 1.17
عدد العقود المنفذة 22
القطاعالعقارات
ادنى سعر 1.16
سعر الإفتتاح 1.17
عدد الأسهم 5,405
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.16
معدل السعر 1.17
P/EM
حجم التداول 6,322
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/06/2026 | 0.95 | 0.93 | 0.94 | 2,651 | 29 | 2,832 |
| 15/06/2026 | 0.95 | 0.94 | 0.95 | 1,300 | 5 | 1,382 |
| 14/06/2026 | 0.96 | 0.93 | 0.96 | 3,692 | 20 | 3,898 |
| 11/06/2026 | 0.93 | 0.91 | 0.93 | 4,894 | 33 | 5,325 |
| 10/06/2026 | 0.93 | 0.91 | 0.92 | 9,911 | 41 | 10,739 |
| 09/06/2026 | 0.93 | 0.91 | 0.93 | 5,216 | 24 | 5,701 |
| 08/06/2026 | 0.94 | 0.91 | 0.92 | 40,997 | 83 | 44,496 |
| 07/06/2026 | 0.97 | 0.94 | 0.94 | 10,135 | 40 | 10,593 |
| 04/06/2026 | 0.99 | 0.96 | 0.96 | 23,117 | 55 | 23,851 |
| 03/06/2026 | 0.99 | 0.97 | 0.98 | 22,788 | 55 | 23,215 |
| 02/06/2026 | 1.01 | 0.97 | 0.98 | 8,132 | 41 | 8,274 |
| 01/06/2026 | 1.03 | 0.99 | 1.01 | 6,199 | 25 | 6,185 |
| 31/05/2026 | 1.05 | 1.02 | 1.04 | 4,336 | 25 | 4,180 |
| 24/05/2026 | 1.05 | 0.98 | 1.02 | 37,606 | 101 | 36,958 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2024 | 0.67 | 0.64 | 0.66 | 8,971 | 39 | 13,756 |
| 24/11/2024 | 0.70 | 0.65 | 0.67 | 46,819 | 147 | 69,681 |
| 17/11/2024 | 0.73 | 0.66 | 0.69 | 56,074 | 137 | 80,513 |
| 10/11/2024 | 0.75 | 0.72 | 0.74 | 3,622 | 34 | 4,969 |
| 03/11/2024 | 0.78 | 0.73 | 0.76 | 5,575 | 30 | 7,449 |
| 27/10/2024 | 0.78 | 0.75 | 0.78 | 5,429 | 37 | 7,172 |
| 20/10/2024 | 0.78 | 0.76 | 0.78 | 2,303 | 23 | 3,017 |
| 13/10/2024 | 0.78 | 0.74 | 0.76 | 1,852 | 25 | 2,425 |
| 06/10/2024 | 0.77 | 0.74 | 0.77 | 970 | 25 | 1,280 |
| 29/09/2024 | 0.79 | 0.74 | 0.77 | 28,070 | 76 | 36,455 |
| 22/09/2024 | 0.80 | 0.76 | 0.80 | 2,096 | 21 | 2,674 |
| 15/09/2024 | 0.80 | 0.78 | 0.80 | 13,120 | 31 | 16,723 |
| 08/09/2024 | 0.82 | 0.78 | 0.80 | 4,152 | 22 | 5,260 |
| 01/09/2024 | 0.82 | 0.80 | 0.82 | 10,747 | 30 | 13,276 |
| 25/08/2024 | 0.82 | 0.77 | 0.81 | 52,923 | 48 | 66,292 |
| 18/08/2024 | 0.80 | 0.78 | 0.79 | 5,399 | 38 | 6,901 |
| 11/08/2024 | 0.81 | 0.78 | 0.80 | 2,214 | 26 | 2,810 |
| 04/08/2024 | 0.84 | 0.78 | 0.82 | 6,901 | 70 | 8,516 |
| 28/07/2024 | 0.82 | 0.78 | 0.81 | 2,159 | 18 | 2,693 |
| 21/07/2024 | 0.85 | 0.81 | 0.82 | 11,085 | 88 | 13,431 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2010 | 0.50 | 0.32 | 0.32 | 2,260,780 | 1,864 | 5,269,219 |
| 03/10/2010 | 0.86 | 0.44 | 0.48 | 7,748,066 | 1,598 | 12,014,282 |
| 01/09/2010 | 1.11 | 0.83 | 0.85 | 12,917,288 | 2,130 | 13,719,044 |
| 01/08/2010 | 1.08 | 0.65 | 1.03 | 9,813,357 | 3,731 | 11,658,191 |
| 01/07/2010 | 0.79 | 0.38 | 0.74 | 2,979,737 | 2,486 | 5,030,149 |
| 01/06/2010 | 0.47 | 0.32 | 0.39 | 1,633,828 | 1,474 | 4,068,475 |
| 02/05/2010 | 0.42 | 0.33 | 0.34 | 604,706 | 1,002 | 1,603,239 |
| 01/04/2010 | 0.48 | 0.38 | 0.40 | 2,574,209 | 2,712 | 6,058,457 |
| 01/03/2010 | 0.45 | 0.34 | 0.40 | 3,099,598 | 3,011 | 7,545,040 |
| 01/02/2010 | 0.41 | 0.32 | 0.35 | 1,072,699 | 1,463 | 2,968,500 |
| 03/01/2010 | 0.58 | 0.38 | 0.40 | 3,008,565 | 2,357 | 6,210,431 |
| 01/12/2009 | 0.77 | 0.50 | 0.51 | 7,886,388 | 4,138 | 12,468,073 |
| 01/11/2009 | 0.92 | 0.73 | 0.74 | 9,623,071 | 3,960 | 11,644,588 |
| 01/10/2009 | 1.26 | 0.87 | 0.87 | 14,211,323 | 3,425 | 13,372,185 |
| 01/09/2009 | 1.12 | 0.90 | 0.95 | 16,212,526 | 2,997 | 16,294,270 |
| 02/08/2009 | 0.94 | 0.50 | 0.94 | 7,225,019 | 1,769 | 10,359,631 |
| 01/07/2009 | 0.63 | 0.53 | 0.59 | 921,217 | 776 | 1,592,193 |
| 01/06/2009 | 0.73 | 0.48 | 0.59 | 4,617,215 | 1,912 | 7,234,699 |
| 03/05/2009 | 0.50 | 0.38 | 0.50 | 310,593 | 589 | 733,239 |
| 01/04/2009 | 0.50 | 0.36 | 0.43 | 239,717 | 469 | 543,089 |