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 |
|---|---|---|---|---|---|---|
| 21/12/2025 | 1.22 | 1.18 | 1.21 | 196,826 | 128 | 163,964 |
| 18/12/2025 | 1.19 | 1.17 | 1.18 | 72,156 | 54 | 61,100 |
| 17/12/2025 | 1.20 | 1.18 | 1.20 | 266,321 | 219 | 223,515 |
| 16/12/2025 | 1.19 | 1.15 | 1.17 | 608,676 | 332 | 517,800 |
| 15/12/2025 | 1.15 | 1.11 | 1.15 | 445,085 | 189 | 394,131 |
| 14/12/2025 | 1.15 | 1.12 | 1.13 | 159,203 | 125 | 140,960 |
| 11/12/2025 | 1.13 | 1.10 | 1.10 | 161,303 | 103 | 144,744 |
| 10/12/2025 | 1.13 | 1.08 | 1.12 | 383,390 | 233 | 345,077 |
| 09/12/2025 | 1.10 | 1.09 | 1.09 | 10,066 | 14 | 9,230 |
| 08/12/2025 | 1.11 | 1.07 | 1.09 | 248,536 | 167 | 227,982 |
| 07/12/2025 | 1.08 | 1.07 | 1.08 | 19,786 | 29 | 18,421 |
| 04/12/2025 | 1.09 | 1.07 | 1.08 | 60,214 | 62 | 56,000 |
| 03/12/2025 | 1.08 | 1.05 | 1.08 | 51,466 | 43 | 48,059 |
| 02/12/2025 | 1.07 | 1.06 | 1.07 | 3,344 | 8 | 3,153 |
| 01/12/2025 | 1.07 | 1.06 | 1.07 | 1,443 | 3 | 1,361 |
| 30/11/2025 | 1.08 | 1.05 | 1.07 | 46,475 | 34 | 43,867 |
| 27/11/2025 | 1.06 | 1.05 | 1.06 | 9,847 | 13 | 9,377 |
| 26/11/2025 | 1.05 | 1.04 | 1.05 | 6,452 | 11 | 6,178 |
| 25/11/2025 | 1.06 | 1.05 | 1.06 | 9,504 | 14 | 9,051 |
| 24/11/2025 | 1.06 | 1.05 | 1.05 | 14,623 | 13 | 13,840 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 17/03/2024 | 0.90 | 0.85 | 0.85 | 31,903 | 28 | 36,420 |
| 10/03/2024 | 0.91 | 0.88 | 0.90 | 4,745 | 18 | 5,290 |
| 03/03/2024 | 0.91 | 0.83 | 0.90 | 38,304 | 88 | 44,130 |
| 25/02/2024 | 0.91 | 0.85 | 0.85 | 39,372 | 81 | 45,157 |
| 18/02/2024 | 0.96 | 0.86 | 0.91 | 74,921 | 125 | 83,047 |
| 11/02/2024 | 0.99 | 0.93 | 0.97 | 229,494 | 316 | 240,129 |
| 04/02/2024 | 0.95 | 0.89 | 0.94 | 52,229 | 143 | 57,179 |
| 28/01/2024 | 0.96 | 0.90 | 0.93 | 71,783 | 76 | 78,345 |
| 21/01/2024 | 1.03 | 0.89 | 1.01 | 187,128 | 241 | 189,840 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2016 | 1.37 | 1.22 | 1.24 | 2,622,794 | 1,664 | 1,995,231 |
| 03/04/2016 | 1.29 | 1.10 | 1.24 | 4,473,354 | 2,842 | 3,704,106 |