الباطون الجاهز والتوريدات الانشائية أسعار تاريخية
مؤشر الأداء 18/05/2026
السوق الأول
أعلى سعر 1.42
سعر الإغلاق السابق 1.36
عدد العقود المنفذة 414
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 1.36
سعر الإفتتاح 1.36
عدد الأسهم 1,203,868
Div0.00
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 1.39
معدل السعر 1.39
P/E9.91
حجم التداول 1,667,714
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/02/2026 | 1.33 | 1.32 | 1.32 | 5,371 | 10 | 4,054 |
| 16/02/2026 | 1.35 | 1.31 | 1.33 | 18,402 | 26 | 13,963 |
| 15/02/2026 | 1.37 | 1.31 | 1.35 | 47,335 | 48 | 35,500 |
| 12/02/2026 | 1.33 | 1.29 | 1.30 | 180,671 | 126 | 138,233 |
| 11/02/2026 | 1.34 | 1.32 | 1.34 | 19,396 | 23 | 14,576 |
| 10/02/2026 | 1.34 | 1.33 | 1.33 | 21,420 | 10 | 16,000 |
| 09/02/2026 | 1.35 | 1.33 | 1.34 | 24,655 | 25 | 18,399 |
| 08/02/2026 | 1.36 | 1.33 | 1.34 | 71,956 | 53 | 53,692 |
| 05/02/2026 | 1.39 | 1.36 | 1.36 | 170,505 | 69 | 124,428 |
| 04/02/2026 | 1.41 | 1.37 | 1.41 | 316,875 | 95 | 227,641 |
| 03/02/2026 | 1.42 | 1.37 | 1.41 | 171,639 | 73 | 123,395 |
| 02/02/2026 | 1.41 | 1.34 | 1.40 | 342,940 | 139 | 248,398 |
| 01/02/2026 | 1.37 | 1.33 | 1.34 | 106,226 | 70 | 79,026 |
| 29/01/2026 | 1.37 | 1.34 | 1.35 | 200,817 | 87 | 148,560 |
| 28/01/2026 | 1.38 | 1.36 | 1.37 | 243,725 | 98 | 177,810 |
| 27/01/2026 | 1.39 | 1.34 | 1.36 | 459,195 | 207 | 336,391 |
| 26/01/2026 | 1.34 | 1.30 | 1.34 | 170,352 | 134 | 128,420 |
| 25/01/2026 | 1.31 | 1.29 | 1.30 | 83,682 | 54 | 64,430 |
| 22/01/2026 | 1.34 | 1.29 | 1.32 | 238,062 | 93 | 180,254 |
| 21/01/2026 | 1.29 | 1.27 | 1.28 | 61,465 | 32 | 47,854 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/03/2025 | 0.93 | 0.89 | 0.91 | 57,988 | 79 | 64,357 |
| 09/03/2025 | 0.94 | 0.90 | 0.92 | 54,157 | 91 | 58,982 |
| 02/03/2025 | 0.96 | 0.93 | 0.95 | 12,706 | 25 | 13,474 |
| 23/02/2025 | 0.96 | 0.94 | 0.95 | 33,493 | 48 | 35,301 |
| 16/02/2025 | 1.00 | 0.91 | 0.95 | 119,511 | 166 | 125,558 |
| 09/02/2025 | 1.04 | 0.96 | 0.96 | 63,267 | 95 | 63,966 |
| 02/02/2025 | 1.12 | 0.99 | 1.03 | 142,368 | 147 | 136,023 |
| 26/01/2025 | 1.14 | 1.10 | 1.12 | 38,612 | 61 | 34,430 |
| 19/01/2025 | 1.15 | 1.12 | 1.14 | 39,585 | 65 | 35,073 |
| 12/01/2025 | 1.12 | 1.09 | 1.12 | 66,039 | 107 | 59,660 |
| 05/01/2025 | 1.13 | 1.10 | 1.10 | 327,179 | 118 | 292,735 |
| 29/12/2024 | 1.14 | 1.07 | 1.12 | 404,613 | 38 | 374,407 |
| 22/12/2024 | 1.16 | 1.08 | 1.09 | 113,997 | 144 | 102,575 |
| 15/12/2024 | 1.07 | 1.03 | 1.07 | 390,959 | 94 | 371,934 |
| 08/12/2024 | 1.07 | 1.02 | 1.05 | 588,439 | 94 | 564,380 |
| 01/12/2024 | 1.08 | 1.05 | 1.05 | 25,535 | 46 | 23,955 |
| 24/11/2024 | 1.08 | 1.04 | 1.06 | 922,830 | 161 | 862,196 |
| 17/11/2024 | 1.09 | 1.05 | 1.09 | 411,008 | 161 | 383,910 |
| 10/11/2024 | 1.12 | 1.05 | 1.09 | 1,136,205 | 207 | 1,037,762 |
| 03/11/2024 | 1.13 | 1.10 | 1.11 | 707,957 | 107 | 636,423 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2021 | 0.41 | 0.38 | 0.41 | 24,851 | 103 | 62,205 |
| 01/03/2021 | 0.43 | 0.38 | 0.40 | 35,661 | 149 | 88,698 |
| 01/02/2021 | 0.53 | 0.37 | 0.43 | 217,519 | 488 | 475,289 |
| 03/01/2021 | 0.50 | 0.34 | 0.50 | 109,538 | 173 | 267,325 |
| 01/12/2020 | 0.35 | 0.33 | 0.34 | 80,368 | 50 | 239,763 |
| 01/11/2020 | 0.34 | 0.29 | 0.34 | 201,533 | 96 | 653,913 |
| 01/10/2020 | 0.38 | 0.33 | 0.34 | 22,051 | 67 | 62,031 |
| 01/09/2020 | 0.39 | 0.31 | 0.38 | 89,082 | 175 | 243,968 |
| 04/08/2020 | 0.33 | 0.31 | 0.32 | 29,146 | 32 | 92,408 |
| 01/07/2020 | 0.33 | 0.30 | 0.33 | 54,666 | 95 | 173,843 |
| 01/06/2020 | 0.33 | 0.29 | 0.30 | 37,520 | 84 | 123,391 |
| 10/05/2020 | 0.35 | 0.32 | 0.33 | 14,964 | 37 | 43,450 |
| 01/03/2020 | 0.36 | 0.33 | 0.34 | 28,878 | 79 | 85,495 |
| 02/02/2020 | 0.40 | 0.34 | 0.36 | 52,141 | 137 | 143,017 |
| 02/01/2020 | 0.40 | 0.35 | 0.39 | 51,513 | 154 | 138,825 |
| 01/12/2019 | 0.38 | 0.35 | 0.38 | 23,605 | 102 | 63,786 |
| 03/11/2019 | 0.40 | 0.37 | 0.39 | 116,815 | 101 | 305,199 |
| 01/10/2019 | 0.46 | 0.38 | 0.40 | 113,348 | 236 | 272,312 |
| 01/09/2019 | 0.50 | 0.44 | 0.46 | 157,558 | 200 | 339,086 |
| 01/08/2019 | 0.52 | 0.45 | 0.49 | 189,444 | 247 | 401,034 |