تطوير العقارات أسعار تاريخية
مؤشر الأداء 26/03/2026
السوق الثاني
أعلى سعر 0.64
سعر الإغلاق السابق 0.62
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 0.60
سعر الإفتتاح 0.60
عدد الأسهم 230
Div0.00
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 0.64
معدل السعر 0.64
P/EN
حجم التداول 146
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/06/2021 | 0.65 | 0.63 | 0.64 | 12,505 | 22 | 19,600 |
| 28/06/2021 | 0.67 | 0.64 | 0.66 | 22,309 | 23 | 34,150 |
| 27/06/2021 | 0.70 | 0.67 | 0.67 | 47,485 | 34 | 69,129 |
| 24/06/2021 | 0.71 | 0.69 | 0.70 | 16,260 | 35 | 23,253 |
| 23/06/2021 | 0.72 | 0.70 | 0.72 | 105,240 | 77 | 147,258 |
| 22/06/2021 | 0.69 | 0.67 | 0.69 | 341,384 | 47 | 495,536 |
| 21/06/2021 | 0.66 | 0.64 | 0.66 | 433,910 | 49 | 676,079 |
| 20/06/2021 | 0.64 | 0.63 | 0.63 | 640 | 3 | 1,001 |
| 17/06/2021 | 0.66 | 0.64 | 0.66 | 8,301 | 8 | 12,850 |
| 16/06/2021 | 0.66 | 0.63 | 0.65 | 12,775 | 14 | 19,792 |
| 15/06/2021 | 0.65 | 0.63 | 0.65 | 4,880 | 16 | 7,641 |
| 14/06/2021 | 0.65 | 0.63 | 0.63 | 9,128 | 10 | 14,425 |
| 13/06/2021 | 0.65 | 0.61 | 0.65 | 3,238 | 10 | 5,135 |
| 10/06/2021 | 0.62 | 0.60 | 0.62 | 18,005 | 20 | 29,500 |
| 09/06/2021 | 0.63 | 0.62 | 0.62 | 9,536 | 7 | 15,256 |
| 08/06/2021 | 0.64 | 0.64 | 0.64 | 3,848 | 3 | 6,013 |
| 07/06/2021 | 0.64 | 0.63 | 0.64 | 14,777 | 18 | 23,374 |
| 06/06/2021 | 0.64 | 0.62 | 0.63 | 13,673 | 10 | 21,600 |
| 03/06/2021 | 0.63 | 0.62 | 0.63 | 22,243 | 6 | 35,311 |
| 02/06/2021 | 0.67 | 0.65 | 0.65 | 43,980 | 33 | 67,400 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/07/2008 | 1.59 | 1.42 | 1.50 | 2,396,930 | 1,183 | 1,571,527 |
| 20/07/2008 | 1.45 | 1.40 | 1.41 | 459,243 | 381 | 323,519 |
| 13/07/2008 | 1.50 | 1.40 | 1.40 | 775,351 | 571 | 533,799 |
| 06/07/2008 | 1.58 | 1.45 | 1.49 | 1,129,652 | 570 | 749,993 |
| 29/06/2008 | 1.61 | 1.54 | 1.56 | 770,219 | 542 | 489,069 |
| 22/06/2008 | 1.68 | 1.56 | 1.59 | 1,125,514 | 634 | 696,544 |
| 15/06/2008 | 1.89 | 1.67 | 1.68 | 3,313,823 | 1,350 | 1,885,962 |
| 08/06/2008 | 1.94 | 1.76 | 1.84 | 4,358,044 | 1,436 | 2,363,679 |
| 01/06/2008 | 1.94 | 1.70 | 1.93 | 9,217,508 | 1,978 | 4,966,503 |
| 26/05/2008 | 1.89 | 1.64 | 1.81 | 9,914,709 | 2,453 | 5,425,605 |
| 18/05/2008 | 1.76 | 1.55 | 1.66 | 4,770,822 | 1,776 | 2,820,038 |
| 11/05/2008 | 1.59 | 1.51 | 1.53 | 1,540,450 | 911 | 988,764 |
| 04/05/2008 | 1.58 | 1.47 | 1.52 | 908,295 | 540 | 595,117 |
| 27/04/2008 | 1.59 | 1.48 | 1.52 | 507,724 | 375 | 335,518 |
| 20/04/2008 | 1.64 | 1.45 | 1.57 | 1,969,577 | 969 | 1,250,117 |
| 13/04/2008 | 1.57 | 1.47 | 1.49 | 689,399 | 494 | 453,903 |
| 06/04/2008 | 1.54 | 1.49 | 1.53 | 422,615 | 298 | 278,706 |
| 30/03/2008 | 1.58 | 1.50 | 1.51 | 802,963 | 436 | 526,825 |
| 23/03/2008 | 1.64 | 1.45 | 1.54 | 1,030,197 | 594 | 671,878 |
| 16/03/2008 | 1.68 | 1.60 | 1.64 | 694,433 | 445 | 420,510 |