الباطون الجاهز والتوريدات الانشائية أسعار تاريخية
مؤشر الأداء 06/04/2026
السوق الأول
أعلى سعر 1.28
سعر الإغلاق السابق 1.24
عدد العقود المنفذة 19
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 1.24
سعر الإفتتاح 1.25
عدد الأسهم 8,006
Div0.00
التغير عن سعر الإغلاق السابق 0.04
سعر الإغلاق 1.28
معدل السعر 1.26
P/E8.96
حجم التداول 10,062
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/04/2026 | 1.28 | 1.24 | 1.28 | 10,062 | 19 | 8,006 |
| 05/04/2026 | 1.27 | 1.23 | 1.24 | 32,882 | 34 | 26,401 |
| 02/04/2026 | 1.28 | 1.26 | 1.27 | 45,958 | 10 | 36,251 |
| 01/04/2026 | 1.27 | 1.26 | 1.26 | 8,405 | 11 | 6,650 |
| 31/03/2026 | 1.29 | 1.27 | 1.27 | 6,236 | 8 | 4,870 |
| 30/03/2026 | 1.31 | 1.27 | 1.31 | 21,218 | 21 | 16,361 |
| 29/03/2026 | 1.29 | 1.27 | 1.27 | 2,859 | 6 | 2,241 |
| 26/03/2026 | 1.29 | 1.28 | 1.29 | 2,179 | 5 | 1,700 |
| 25/03/2026 | 1.28 | 1.26 | 1.26 | 10,623 | 8 | 8,360 |
| 24/03/2026 | 1.32 | 1.27 | 1.30 | 7,263 | 8 | 5,710 |
| 19/03/2026 | 1.30 | 1.30 | 1.30 | 7,150 | 10 | 5,500 |
| 18/03/2026 | 1.30 | 1.28 | 1.30 | 36,026 | 19 | 28,105 |
| 17/03/2026 | 1.31 | 1.26 | 1.31 | 26,055 | 25 | 20,271 |
| 16/03/2026 | 1.30 | 1.27 | 1.30 | 1,489 | 8 | 1,158 |
| 15/03/2026 | 1.30 | 1.30 | 1.30 | 2,925 | 6 | 2,250 |
| 12/03/2026 | 1.33 | 1.30 | 1.32 | 3,291 | 7 | 2,500 |
| 11/03/2026 | 1.34 | 1.31 | 1.31 | 5,392 | 9 | 4,028 |
| 10/03/2026 | 1.33 | 1.33 | 1.33 | 665 | 2 | 500 |
| 09/03/2026 | 1.34 | 1.32 | 1.34 | 1,720 | 4 | 1,300 |
| 08/03/2026 | 1.34 | 1.32 | 1.34 | 667 | 2 | 505 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/03/2026 | 1.31 | 1.26 | 1.27 | 84,677 | 56 | 66,373 |
| 24/03/2026 | 1.32 | 1.26 | 1.29 | 20,065 | 21 | 15,770 |
| 15/03/2026 | 1.31 | 1.26 | 1.30 | 73,646 | 68 | 57,284 |
| 08/03/2026 | 1.34 | 1.30 | 1.32 | 11,734 | 24 | 8,833 |
| 01/03/2026 | 1.35 | 1.25 | 1.33 | 95,842 | 91 | 73,763 |
| 22/02/2026 | 1.32 | 1.30 | 1.32 | 126,607 | 83 | 96,401 |
| 15/02/2026 | 1.37 | 1.30 | 1.30 | 97,207 | 115 | 73,429 |
| 08/02/2026 | 1.36 | 1.29 | 1.30 | 318,097 | 237 | 240,900 |
| 01/02/2026 | 1.42 | 1.33 | 1.36 | 1,108,185 | 446 | 802,888 |
| 25/01/2026 | 1.39 | 1.29 | 1.35 | 1,157,772 | 580 | 855,611 |
| 18/01/2026 | 1.34 | 1.27 | 1.32 | 512,009 | 276 | 391,596 |
| 11/01/2026 | 1.38 | 1.28 | 1.32 | 1,521,881 | 782 | 1,134,636 |
| 04/01/2026 | 1.33 | 1.23 | 1.31 | 1,848,253 | 1,156 | 1,437,287 |
| 28/12/2025 | 1.27 | 1.13 | 1.27 | 1,203,937 | 696 | 993,442 |
| 21/12/2025 | 1.22 | 1.15 | 1.15 | 535,133 | 396 | 453,234 |
| 14/12/2025 | 1.20 | 1.11 | 1.18 | 1,551,442 | 919 | 1,337,506 |
| 07/12/2025 | 1.13 | 1.07 | 1.10 | 823,082 | 546 | 745,454 |
| 30/11/2025 | 1.09 | 1.05 | 1.08 | 162,942 | 150 | 152,440 |
| 23/11/2025 | 1.07 | 1.04 | 1.06 | 51,941 | 69 | 49,309 |
| 16/11/2025 | 1.09 | 1.04 | 1.07 | 173,535 | 218 | 162,352 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2026 | 1.35 | 1.25 | 1.27 | 231,601 | 239 | 179,122 |
| 01/02/2026 | 1.42 | 1.29 | 1.32 | 1,650,097 | 881 | 1,213,618 |
| 04/01/2026 | 1.39 | 1.23 | 1.35 | 5,039,916 | 2,794 | 3,819,130 |
| 01/12/2025 | 1.27 | 1.05 | 1.27 | 4,230,061 | 2,673 | 3,638,209 |
| 02/11/2025 | 1.10 | 1.00 | 1.07 | 1,053,583 | 973 | 987,225 |
| 01/10/2025 | 1.14 | 0.93 | 1.02 | 2,479,313 | 1,948 | 2,365,445 |
| 01/09/2025 | 0.99 | 0.91 | 0.94 | 929,698 | 1,019 | 972,231 |
| 03/08/2025 | 1.00 | 0.86 | 0.94 | 1,165,707 | 1,209 | 1,234,740 |
| 01/07/2025 | 0.95 | 0.84 | 0.89 | 592,133 | 798 | 664,975 |
| 01/06/2025 | 0.92 | 0.86 | 0.89 | 286,120 | 495 | 321,279 |
| 04/05/2025 | 0.95 | 0.88 | 0.90 | 548,866 | 804 | 605,867 |
| 03/04/2025 | 1.05 | 0.83 | 0.99 | 414,507 | 640 | 432,665 |
| 02/03/2025 | 0.96 | 0.85 | 0.88 | 233,889 | 341 | 262,411 |
| 02/02/2025 | 1.12 | 0.91 | 0.95 | 358,639 | 456 | 360,848 |
| 02/01/2025 | 1.15 | 1.08 | 1.12 | 481,170 | 363 | 430,712 |
| 01/12/2024 | 1.16 | 1.02 | 1.08 | 1,513,788 | 404 | 1,428,437 |
| 03/11/2024 | 1.13 | 1.04 | 1.06 | 3,178,000 | 636 | 2,920,291 |
| 01/10/2024 | 1.19 | 1.12 | 1.15 | 2,040,639 | 393 | 1,785,207 |
| 01/09/2024 | 1.23 | 1.13 | 1.14 | 210,292 | 309 | 178,312 |
| 01/08/2024 | 1.22 | 1.13 | 1.18 | 295,602 | 466 | 252,013 |