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 |
|---|---|---|---|---|---|---|
| 20/01/2026 | 1.32 | 1.28 | 1.28 | 108,788 | 69 | 83,774 |
| 19/01/2026 | 1.32 | 1.29 | 1.29 | 39,557 | 29 | 30,359 |
| 18/01/2026 | 1.31 | 1.29 | 1.29 | 64,138 | 53 | 49,355 |
| 15/01/2026 | 1.32 | 1.28 | 1.32 | 208,982 | 131 | 161,851 |
| 14/01/2026 | 1.34 | 1.32 | 1.33 | 162,662 | 92 | 122,782 |
| 13/01/2026 | 1.35 | 1.33 | 1.34 | 47,721 | 38 | 35,760 |
| 12/01/2026 | 1.38 | 1.32 | 1.32 | 372,348 | 200 | 274,873 |
| 11/01/2026 | 1.38 | 1.31 | 1.36 | 730,168 | 321 | 539,370 |
| 08/01/2026 | 1.32 | 1.29 | 1.31 | 159,645 | 112 | 122,151 |
| 07/01/2026 | 1.33 | 1.30 | 1.32 | 275,134 | 174 | 208,626 |
| 06/01/2026 | 1.31 | 1.23 | 1.31 | 333,471 | 218 | 260,416 |
| 05/01/2026 | 1.27 | 1.23 | 1.24 | 309,852 | 210 | 249,553 |
| 04/01/2026 | 1.32 | 1.27 | 1.27 | 770,151 | 442 | 596,541 |
| 31/12/2025 | 1.27 | 1.19 | 1.27 | 754,451 | 374 | 607,935 |
| 30/12/2025 | 1.19 | 1.17 | 1.19 | 248,738 | 161 | 210,943 |
| 29/12/2025 | 1.17 | 1.13 | 1.16 | 113,070 | 85 | 97,629 |
| 28/12/2025 | 1.16 | 1.13 | 1.13 | 87,678 | 76 | 76,935 |
| 24/12/2025 | 1.16 | 1.15 | 1.15 | 21,280 | 39 | 18,368 |
| 23/12/2025 | 1.21 | 1.15 | 1.16 | 289,410 | 200 | 247,871 |
| 22/12/2025 | 1.21 | 1.19 | 1.21 | 27,618 | 29 | 23,031 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/10/2024 | 1.19 | 1.12 | 1.15 | 78,251 | 130 | 67,105 |
| 20/10/2024 | 1.17 | 1.13 | 1.17 | 1,068,900 | 88 | 935,743 |
| 13/10/2024 | 1.15 | 1.13 | 1.13 | 631,021 | 85 | 552,568 |
| 06/10/2024 | 1.16 | 1.13 | 1.14 | 243,553 | 49 | 213,311 |
| 29/09/2024 | 1.16 | 1.13 | 1.15 | 45,531 | 93 | 39,745 |
| 22/09/2024 | 1.19 | 1.13 | 1.17 | 51,187 | 70 | 44,609 |
| 15/09/2024 | 1.22 | 1.17 | 1.17 | 26,080 | 71 | 21,917 |
| 08/09/2024 | 1.23 | 1.19 | 1.22 | 70,899 | 69 | 58,635 |
| 01/09/2024 | 1.20 | 1.18 | 1.20 | 35,509 | 47 | 29,886 |
| 25/08/2024 | 1.19 | 1.14 | 1.18 | 80,285 | 145 | 68,136 |
| 18/08/2024 | 1.18 | 1.14 | 1.14 | 46,215 | 87 | 40,145 |
| 11/08/2024 | 1.20 | 1.15 | 1.16 | 43,512 | 78 | 36,760 |
| 04/08/2024 | 1.21 | 1.13 | 1.20 | 98,411 | 137 | 84,028 |
| 28/07/2024 | 1.25 | 1.18 | 1.21 | 199,864 | 234 | 165,086 |
| 21/07/2024 | 1.20 | 1.12 | 1.14 | 54,485 | 88 | 46,311 |
| 14/07/2024 | 1.21 | 1.13 | 1.20 | 29,063 | 75 | 24,789 |
| 08/07/2024 | 1.23 | 1.05 | 1.18 | 148,757 | 143 | 130,639 |
| 30/06/2024 | 1.12 | 1.07 | 1.11 | 15,354 | 40 | 14,063 |
| 23/06/2024 | 1.22 | 1.03 | 1.14 | 157,076 | 169 | 140,282 |
| 10/06/2024 | 1.24 | 1.15 | 1.23 | 37,413 | 60 | 31,256 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2019 | 0.56 | 0.47 | 0.50 | 366,949 | 502 | 727,492 |
| 02/06/2019 | 0.48 | 0.46 | 0.48 | 35,923 | 75 | 76,675 |
| 01/05/2019 | 0.48 | 0.44 | 0.46 | 205,298 | 153 | 448,204 |
| 01/04/2019 | 0.57 | 0.47 | 0.49 | 313,530 | 396 | 589,691 |
| 03/03/2019 | 0.51 | 0.49 | 0.50 | 50,061 | 81 | 100,859 |
| 03/02/2019 | 0.54 | 0.49 | 0.51 | 279,653 | 229 | 540,781 |
| 02/01/2019 | 0.56 | 0.50 | 0.54 | 262,574 | 139 | 512,229 |
| 02/12/2018 | 0.57 | 0.49 | 0.53 | 75,914 | 151 | 146,965 |
| 01/11/2018 | 0.64 | 0.51 | 0.53 | 99,351 | 189 | 170,075 |
| 01/10/2018 | 0.67 | 0.62 | 0.64 | 238,119 | 325 | 373,198 |
| 02/09/2018 | 0.73 | 0.66 | 0.68 | 335,418 | 308 | 487,394 |
| 01/08/2018 | 0.71 | 0.68 | 0.71 | 240,556 | 163 | 347,378 |
| 01/07/2018 | 0.81 | 0.69 | 0.71 | 686,272 | 579 | 936,383 |
| 03/06/2018 | 0.84 | 0.80 | 0.81 | 422,018 | 170 | 512,985 |
| 02/05/2018 | 0.92 | 0.82 | 0.83 | 605,096 | 409 | 711,912 |
| 01/04/2018 | 1.05 | 0.93 | 0.94 | 565,969 | 410 | 569,538 |
| 01/03/2018 | 1.07 | 1.03 | 1.04 | 1,274,920 | 455 | 1,215,485 |
| 01/02/2018 | 1.08 | 1.05 | 1.06 | 682,454 | 379 | 639,764 |
| 02/01/2018 | 1.10 | 1.03 | 1.07 | 778,855 | 474 | 727,496 |
| 03/12/2017 | 1.06 | 1.02 | 1.05 | 714,721 | 373 | 692,234 |