فينيكس العربية القابضة أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الثاني
أعلى سعر 0.15
سعر الإغلاق السابق 0.14
عدد العقود المنفذة 6
القطاعالعقارات
ادنى سعر 0.13
سعر الإفتتاح 0.14
عدد الأسهم 20,576
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.14
معدل السعر 0.14
P/EN
حجم التداول 2,875
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/02/2021 | 0.31 | 0.30 | 0.31 | 60,756 | 40 | 200,737 |
31/01/2021 | 0.31 | 0.31 | 0.31 | 83,559 | 73 | 269,545 |
28/01/2021 | 0.32 | 0.30 | 0.32 | 176,817 | 121 | 570,901 |
27/01/2021 | 0.31 | 0.30 | 0.31 | 108,334 | 73 | 360,881 |
26/01/2021 | 0.31 | 0.30 | 0.30 | 60,532 | 54 | 201,758 |
25/01/2021 | 0.31 | 0.31 | 0.31 | 51,363 | 38 | 165,687 |
24/01/2021 | 0.32 | 0.30 | 0.32 | 167,035 | 92 | 539,968 |
21/01/2021 | 0.31 | 0.31 | 0.31 | 56,717 | 32 | 182,958 |
20/01/2021 | 0.32 | 0.32 | 0.32 | 66,264 | 37 | 207,076 |
19/01/2021 | 0.33 | 0.31 | 0.33 | 451,695 | 249 | 1,440,373 |
18/01/2021 | 0.32 | 0.32 | 0.32 | 43,664 | 27 | 136,450 |
17/01/2021 | 0.33 | 0.33 | 0.33 | 97,156 | 46 | 294,412 |
14/01/2021 | 0.34 | 0.33 | 0.34 | 387,736 | 132 | 1,173,519 |
13/01/2021 | 0.34 | 0.34 | 0.34 | 196,566 | 32 | 578,135 |
12/01/2021 | 0.35 | 0.35 | 0.35 | 258,715 | 66 | 739,186 |
11/01/2021 | 0.37 | 0.36 | 0.36 | 434,074 | 129 | 1,204,132 |
10/01/2021 | 0.38 | 0.36 | 0.37 | 1,986,107 | 482 | 5,349,533 |
07/01/2021 | 0.37 | 0.37 | 0.37 | 145,402 | 19 | 392,978 |
06/01/2021 | 0.36 | 0.35 | 0.36 | 7,580,470 | 293 | 21,057,694 |
05/01/2021 | 0.35 | 0.33 | 0.35 | 149,933 | 78 | 442,716 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
19/04/2009 | 0.91 | 0.84 | 0.85 | 10,634,672 | 3,045 | 12,120,153 |
12/04/2009 | 0.91 | 0.82 | 0.84 | 12,154,108 | 3,906 | 13,938,994 |
05/04/2009 | 0.89 | 0.83 | 0.85 | 10,422,019 | 3,442 | 12,035,389 |
29/03/2009 | 0.95 | 0.83 | 0.85 | 21,287,796 | 5,461 | 23,796,595 |
22/03/2009 | 0.87 | 0.80 | 0.87 | 13,428,948 | 4,125 | 16,172,008 |
15/03/2009 | 0.90 | 0.82 | 0.83 | 11,954,670 | 3,567 | 13,863,356 |
08/03/2009 | 0.86 | 0.80 | 0.82 | 5,479,245 | 1,527 | 6,599,874 |
01/03/2009 | 0.86 | 0.78 | 0.81 | 3,759,810 | 1,907 | 4,562,912 |
22/02/2009 | 0.90 | 0.76 | 0.82 | 7,560,157 | 3,035 | 8,996,334 |
15/02/2009 | 0.93 | 0.81 | 0.83 | 11,761,002 | 4,597 | 13,481,831 |
08/02/2009 | 0.82 | 0.67 | 0.82 | 8,547,048 | 3,064 | 11,201,914 |
01/02/2009 | 0.74 | 0.66 | 0.67 | 2,407,894 | 1,369 | 3,445,109 |
25/01/2009 | 0.75 | 0.64 | 0.73 | 2,527,028 | 1,644 | 3,545,084 |
18/01/2009 | 0.74 | 0.62 | 0.63 | 2,833,194 | 1,827 | 4,269,409 |
11/01/2009 | 0.77 | 0.73 | 0.75 | 2,850,748 | 997 | 3,796,704 |
04/01/2009 | 0.79 | 0.73 | 0.76 | 2,460,615 | 1,155 | 3,217,130 |
28/12/2008 | 0.75 | 0.70 | 0.74 | 1,356,425 | 446 | 1,862,495 |
21/12/2008 | 0.79 | 0.69 | 0.70 | 2,155,042 | 996 | 2,921,119 |
14/12/2008 | 0.85 | 0.76 | 0.81 | 5,379,079 | 1,915 | 6,660,811 |
30/11/2008 | 0.93 | 0.81 | 0.83 | 2,985,741 | 1,958 | 3,431,720 |