التجمعات الاستثمارية المتخصصة أسعار تاريخية
مؤشر الأداء 25/04/2024
السوق الثاني
أعلى سعر 0.89
سعر الإغلاق السابق 0.90
عدد العقود المنفذة 26
القطاعالعقارات
ادنى سعر 0.87
سعر الإفتتاح 0.88
عدد الأسهم 29,000
Div0.00
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 0.87
معدل السعر 0.88
P/EN
حجم التداول 25,470
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/07/2021 | 1.03 | 1.02 | 1.03 | 7,176 | 12 | 7,025 |
| 13/07/2021 | 1.03 | 1.02 | 1.03 | 1,635 | 10 | 1,590 |
| 12/07/2021 | 1.04 | 1.03 | 1.04 | 4,428 | 15 | 4,299 |
| 11/07/2021 | 1.03 | 1.02 | 1.02 | 14,713 | 23 | 14,400 |
| 08/07/2021 | 1.03 | 1.02 | 1.03 | 5,913 | 12 | 5,749 |
| 07/07/2021 | 1.04 | 1.02 | 1.03 | 35,268 | 43 | 34,561 |
| 06/07/2021 | 1.04 | 1.02 | 1.04 | 31,122 | 42 | 30,210 |
| 05/07/2021 | 1.04 | 1.04 | 1.04 | 9,679 | 16 | 9,307 |
| 04/07/2021 | 1.05 | 1.03 | 1.04 | 16,226 | 25 | 15,602 |
| 01/07/2021 | 1.05 | 1.04 | 1.05 | 5,556 | 18 | 5,340 |
| 30/06/2021 | 1.04 | 1.02 | 1.03 | 62,517 | 69 | 60,687 |
| 29/06/2021 | 1.06 | 1.03 | 1.04 | 48,062 | 49 | 46,204 |
| 28/06/2021 | 1.05 | 1.04 | 1.04 | 10,906 | 10 | 10,484 |
| 27/06/2021 | 1.05 | 1.04 | 1.04 | 12,985 | 8 | 12,470 |
| 24/06/2021 | 1.05 | 1.04 | 1.05 | 21,516 | 34 | 20,513 |
| 23/06/2021 | 1.05 | 1.04 | 1.05 | 41,657 | 25 | 39,954 |
| 22/06/2021 | 1.05 | 1.04 | 1.05 | 53,470 | 35 | 50,934 |
| 21/06/2021 | 1.06 | 1.05 | 1.06 | 35,920 | 25 | 34,125 |
| 20/06/2021 | 1.06 | 1.04 | 1.05 | 31,936 | 37 | 30,350 |
| 17/06/2021 | 1.06 | 1.06 | 1.06 | 21,714 | 26 | 20,485 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/01/2011 | 1.56 | 1.43 | 1.43 | 2,511,243 | 1,228 | 1,671,181 |
| 09/01/2011 | 1.60 | 1.46 | 1.54 | 3,878,831 | 1,770 | 2,501,706 |
| 02/01/2011 | 1.59 | 1.49 | 1.49 | 5,064,773 | 2,129 | 3,270,608 |
| 26/12/2010 | 1.62 | 1.40 | 1.50 | 3,476,584 | 1,437 | 2,278,602 |
| 19/12/2010 | 1.57 | 1.29 | 1.57 | 7,028,849 | 2,386 | 4,820,636 |
| 12/12/2010 | 1.51 | 1.23 | 1.42 | 7,695,498 | 2,382 | 5,455,700 |
| 05/12/2010 | 1.27 | 1.08 | 1.27 | 3,982,361 | 1,243 | 3,320,630 |
| 28/11/2010 | 1.07 | 0.86 | 1.06 | 3,038,126 | 1,013 | 3,149,872 |
| 21/11/2010 | 0.88 | 0.78 | 0.86 | 445,131 | 457 | 539,432 |
| 14/11/2010 | 0.81 | 0.77 | 0.80 | 16,064 | 44 | 20,291 |
| 07/11/2010 | 0.83 | 0.79 | 0.80 | 734,600 | 271 | 915,434 |
| 31/10/2010 | 0.81 | 0.76 | 0.80 | 243,947 | 421 | 314,171 |
| 24/10/2010 | 0.85 | 0.78 | 0.79 | 197,671 | 375 | 246,206 |
| 17/10/2010 | 0.90 | 0.81 | 0.84 | 274,618 | 384 | 323,800 |
| 10/10/2010 | 0.94 | 0.82 | 0.90 | 482,048 | 516 | 543,083 |
| 03/10/2010 | 1.09 | 0.98 | 0.98 | 250,466 | 302 | 237,647 |
| 26/09/2010 | 1.12 | 1.01 | 1.01 | 647,435 | 448 | 610,880 |
| 19/09/2010 | 1.18 | 1.03 | 1.08 | 702,513 | 654 | 639,146 |
| 13/09/2010 | 1.23 | 1.07 | 1.16 | 1,546,096 | 956 | 1,327,720 |
| 05/09/2010 | 1.05 | 0.96 | 1.05 | 428,938 | 418 | 424,254 |