الباطون الجاهز والتوريدات الانشائية أسعار تاريخية

مؤشر الأداء 26/01/2023
السوق الثاني
أعلى سعر 0.40
سعر الإغلاق السابق 0.40
عدد العقود المنفذة 5
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 0.39
سعر الإفتتاح 0.39
عدد الأسهم 2,651
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.40
معدل السعر 0.39
P/E16.39
حجم التداول 1,034
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/01/2023 | 0.40 | 0.39 | 0.40 | 1,034 | 5 | 2,651 |
25/01/2023 | 0.40 | 0.38 | 0.40 | 5,176 | 8 | 13,309 |
24/01/2023 | 0.40 | 0.39 | 0.39 | 2,848 | 3 | 7,297 |
23/01/2023 | 0.39 | 0.39 | 0.39 | 5,070 | 10 | 13,000 |
22/01/2023 | 0.39 | 0.38 | 0.39 | 14,061 | 16 | 36,460 |
19/01/2023 | 0.39 | 0.38 | 0.38 | 7,952 | 21 | 20,824 |
18/01/2023 | 0.39 | 0.39 | 0.39 | 128 | 5 | 327 |
17/01/2023 | 0.40 | 0.39 | 0.39 | 13,479 | 22 | 34,496 |
16/01/2023 | 0.40 | 0.40 | 0.40 | 6,146 | 17 | 15,366 |
15/01/2023 | 0.42 | 0.40 | 0.42 | 913 | 11 | 2,275 |
11/01/2023 | 0.42 | 0.40 | 0.41 | 24,171 | 22 | 60,010 |
10/01/2023 | 0.42 | 0.41 | 0.41 | 1,524 | 8 | 3,715 |
09/01/2023 | 0.43 | 0.42 | 0.42 | 5,529 | 4 | 13,150 |
08/01/2023 | 0.42 | 0.42 | 0.42 | 5,565 | 15 | 13,251 |
05/01/2023 | 0.42 | 0.42 | 0.42 | 3,510 | 9 | 8,356 |
04/01/2023 | 0.42 | 0.41 | 0.41 | 31,593 | 23 | 76,813 |
03/01/2023 | 0.41 | 0.40 | 0.41 | 5,476 | 7 | 13,600 |
02/01/2023 | 0.41 | 0.41 | 0.41 | 410 | 2 | 1,000 |
29/12/2022 | 0.41 | 0.40 | 0.40 | 1,721 | 9 | 4,300 |
28/12/2022 | 0.41 | 0.40 | 0.40 | 7,561 | 14 | 18,900 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/01/2023 | 0.40 | 0.38 | 0.40 | 28,189 | 42 | 72,717 |
15/01/2023 | 0.42 | 0.38 | 0.38 | 28,618 | 76 | 73,288 |
08/01/2023 | 0.43 | 0.40 | 0.41 | 36,790 | 49 | 90,126 |
02/01/2023 | 0.42 | 0.40 | 0.42 | 40,989 | 41 | 99,769 |
26/12/2022 | 0.41 | 0.39 | 0.40 | 26,961 | 75 | 67,835 |
18/12/2022 | 0.41 | 0.39 | 0.40 | 13,685 | 39 | 34,853 |
11/12/2022 | 0.42 | 0.40 | 0.40 | 51,124 | 134 | 124,177 |
04/12/2022 | 0.42 | 0.39 | 0.41 | 27,654 | 83 | 68,495 |
27/11/2022 | 0.40 | 0.37 | 0.39 | 27,907 | 77 | 73,115 |
20/11/2022 | 0.41 | 0.39 | 0.41 | 7,208 | 37 | 18,080 |
13/11/2022 | 0.40 | 0.38 | 0.40 | 11,741 | 44 | 30,119 |
06/11/2022 | 0.42 | 0.39 | 0.39 | 8,752 | 16 | 22,428 |
30/10/2022 | 0.41 | 0.40 | 0.40 | 8,089 | 29 | 19,830 |
23/10/2022 | 0.43 | 0.41 | 0.41 | 17,779 | 42 | 42,398 |
16/10/2022 | 0.44 | 0.41 | 0.43 | 42,653 | 81 | 100,548 |
09/10/2022 | 0.43 | 0.41 | 0.43 | 35,630 | 78 | 85,488 |
02/10/2022 | 0.43 | 0.38 | 0.40 | 29,557 | 76 | 73,164 |
25/09/2022 | 0.43 | 0.41 | 0.43 | 12,828 | 49 | 30,914 |
18/09/2022 | 0.44 | 0.40 | 0.42 | 85,252 | 176 | 200,099 |
11/09/2022 | 0.39 | 0.37 | 0.39 | 19,647 | 60 | 52,066 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2022 | 0.42 | 0.38 | 0.40 | 120,475 | 334 | 298,060 |
01/11/2022 | 0.42 | 0.37 | 0.39 | 59,763 | 190 | 153,822 |
02/10/2022 | 0.44 | 0.38 | 0.41 | 128,503 | 287 | 308,648 |
01/09/2022 | 0.44 | 0.37 | 0.43 | 167,547 | 377 | 411,105 |
01/08/2022 | 0.45 | 0.34 | 0.42 | 280,807 | 504 | 692,947 |
03/07/2022 | 0.37 | 0.34 | 0.35 | 50,214 | 144 | 142,715 |
01/06/2022 | 0.37 | 0.33 | 0.36 | 54,939 | 212 | 155,209 |
08/05/2022 | 0.36 | 0.33 | 0.35 | 126,381 | 109 | 362,590 |
03/04/2022 | 0.37 | 0.32 | 0.36 | 130,505 | 337 | 367,103 |
01/03/2022 | 0.39 | 0.31 | 0.35 | 149,403 | 425 | 434,308 |
01/02/2022 | 0.43 | 0.38 | 0.39 | 248,791 | 544 | 614,898 |
02/01/2022 | 0.49 | 0.42 | 0.43 | 230,550 | 262 | 528,328 |
01/12/2021 | 0.51 | 0.46 | 0.47 | 345,181 | 545 | 709,558 |
01/11/2021 | 0.58 | 0.44 | 0.46 | 489,381 | 666 | 971,041 |
03/10/2021 | 0.47 | 0.41 | 0.47 | 187,246 | 304 | 406,323 |
01/09/2021 | 0.44 | 0.41 | 0.43 | 12,011 | 53 | 28,489 |
01/08/2021 | 0.45 | 0.42 | 0.44 | 45,794 | 133 | 108,179 |
01/07/2021 | 0.48 | 0.44 | 0.45 | 38,490 | 113 | 83,895 |
01/06/2021 | 0.49 | 0.39 | 0.46 | 210,169 | 411 | 465,379 |
02/05/2021 | 0.45 | 0.39 | 0.41 | 50,653 | 169 | 123,356 |