الباطون الجاهز والتوريدات الانشائية أسعار تاريخية
مؤشر الأداء 16/07/2026
السوق الأول
أعلى سعر 1.30
سعر الإغلاق السابق 1.31
عدد العقود المنفذة 8
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 1.30
سعر الإفتتاح 1.30
عدد الأسهم 2,500
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.30
معدل السعر 1.30
P/E9.27
حجم التداول 3,250
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/06/2024 | 1.22 | 1.14 | 1.18 | 149,332 | 169 | 127,455 |
| 26/05/2024 | 1.30 | 1.18 | 1.18 | 138,146 | 149 | 112,358 |
| 19/05/2024 | 1.37 | 1.26 | 1.32 | 201,200 | 194 | 153,656 |
| 12/05/2024 | 1.37 | 1.23 | 1.37 | 365,642 | 366 | 281,397 |
| 05/05/2024 | 1.25 | 1.13 | 1.22 | 603,128 | 383 | 507,702 |
| 28/04/2024 | 1.20 | 0.99 | 1.20 | 747,217 | 631 | 678,113 |
| 21/04/2024 | 1.10 | 0.98 | 1.02 | 672,847 | 484 | 639,911 |
| 14/04/2024 | 1.01 | 0.86 | 0.98 | 226,945 | 293 | 237,929 |
| 07/04/2024 | 0.90 | 0.86 | 0.90 | 5,742 | 26 | 6,498 |
| 31/03/2024 | 0.88 | 0.84 | 0.87 | 16,390 | 47 | 19,410 |
| 24/03/2024 | 0.90 | 0.86 | 0.88 | 5,956 | 25 | 6,898 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/11/2017 | 1.07 | 1.04 | 1.06 | 1,197,667 | 251 | 1,130,975 |
| 01/10/2017 | 1.11 | 1.03 | 1.06 | 1,044,707 | 512 | 980,365 |
| 05/09/2017 | 1.08 | 1.04 | 1.08 | 441,565 | 350 | 416,674 |
| 01/08/2017 | 1.12 | 1.05 | 1.07 | 1,256,067 | 607 | 1,168,278 |
| 02/07/2017 | 1.09 | 1.03 | 1.08 | 589,854 | 426 | 555,265 |
| 01/06/2017 | 1.07 | 1.03 | 1.04 | 523,182 | 389 | 501,852 |
| 01/05/2017 | 1.10 | 1.02 | 1.07 | 759,404 | 571 | 723,692 |
| 02/04/2017 | 1.11 | 1.06 | 1.08 | 705,182 | 416 | 652,547 |
| 01/03/2017 | 1.11 | 1.07 | 1.10 | 666,634 | 531 | 614,740 |
| 01/02/2017 | 1.21 | 1.07 | 1.08 | 1,643,316 | 962 | 1,399,272 |
| 02/01/2017 | 1.22 | 1.10 | 1.18 | 1,586,276 | 1,213 | 1,353,698 |
| 01/12/2016 | 1.13 | 1.09 | 1.11 | 556,173 | 463 | 504,280 |
| 01/11/2016 | 1.17 | 1.11 | 1.14 | 1,044,232 | 707 | 916,361 |
| 03/10/2016 | 1.21 | 1.06 | 1.15 | 1,277,581 | 1,049 | 1,117,267 |
| 01/09/2016 | 1.15 | 1.05 | 1.08 | 706,748 | 719 | 637,143 |
| 01/08/2016 | 1.17 | 1.09 | 1.11 | 1,349,302 | 1,190 | 1,201,108 |
| 03/07/2016 | 1.21 | 1.14 | 1.16 | 1,817,849 | 1,299 | 1,553,909 |
| 01/06/2016 | 1.24 | 1.10 | 1.16 | 1,680,671 | 1,304 | 1,439,863 |