التجمعات الاستثمارية المتخصصة أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الأول
أعلى سعر 0.82
سعر الإغلاق السابق 0.82
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 0.82
سعر الإفتتاح 0.82
عدد الأسهم 500
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.82
معدل السعر 0.82
P/EN
حجم التداول 410
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/12/2023 | 0.81 | 0.80 | 0.80 | 4,815 | 23 | 6,002 |
30/11/2023 | 0.81 | 0.79 | 0.81 | 5,373 | 15 | 6,667 |
29/11/2023 | 0.80 | 0.79 | 0.80 | 6,802 | 29 | 8,503 |
28/11/2023 | 0.80 | 0.78 | 0.79 | 4,752 | 16 | 6,009 |
27/11/2023 | 0.80 | 0.78 | 0.79 | 2,468 | 17 | 3,137 |
26/11/2023 | 0.80 | 0.78 | 0.79 | 511 | 8 | 646 |
23/11/2023 | 0.80 | 0.78 | 0.80 | 198 | 5 | 251 |
22/11/2023 | 0.79 | 0.78 | 0.79 | 6,253 | 40 | 7,931 |
21/11/2023 | 0.80 | 0.78 | 0.80 | 552 | 6 | 701 |
20/11/2023 | 0.79 | 0.77 | 0.79 | 1,522 | 13 | 1,950 |
19/11/2023 | 0.79 | 0.78 | 0.79 | 489 | 5 | 620 |
16/11/2023 | 0.80 | 0.78 | 0.80 | 18,696 | 33 | 23,790 |
15/11/2023 | 0.79 | 0.77 | 0.79 | 2,428 | 28 | 3,115 |
14/11/2023 | 0.79 | 0.77 | 0.78 | 4,323 | 18 | 5,520 |
13/11/2023 | 0.80 | 0.77 | 0.80 | 1,579 | 8 | 1,999 |
12/11/2023 | 0.80 | 0.78 | 0.80 | 3,145 | 14 | 4,001 |
09/11/2023 | 0.79 | 0.79 | 0.79 | 1,270 | 5 | 1,608 |
08/11/2023 | 0.79 | 0.79 | 0.79 | 2,765 | 2 | 3,500 |
07/11/2023 | 0.79 | 0.78 | 0.79 | 248 | 3 | 318 |
06/11/2023 | 0.79 | 0.78 | 0.79 | 1,187 | 3 | 1,509 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
11/09/2022 | 0.82 | 0.79 | 0.81 | 122,345 | 177 | 152,591 |
04/09/2022 | 0.82 | 0.79 | 0.81 | 54,950 | 125 | 69,059 |
28/08/2022 | 0.84 | 0.80 | 0.83 | 68,089 | 117 | 83,256 |
21/08/2022 | 0.85 | 0.80 | 0.83 | 92,867 | 181 | 111,807 |
14/08/2022 | 0.83 | 0.80 | 0.82 | 29,501 | 67 | 36,446 |
07/08/2022 | 0.83 | 0.80 | 0.83 | 69,692 | 134 | 85,733 |
31/07/2022 | 0.84 | 0.80 | 0.83 | 291,608 | 293 | 355,396 |
24/07/2022 | 0.86 | 0.82 | 0.85 | 119,684 | 209 | 142,409 |
17/07/2022 | 0.87 | 0.82 | 0.85 | 165,157 | 250 | 194,618 |
13/07/2022 | 0.84 | 0.82 | 0.82 | 52,939 | 77 | 64,451 |
03/07/2022 | 0.87 | 0.83 | 0.83 | 157,040 | 291 | 186,548 |
26/06/2022 | 0.90 | 0.85 | 0.85 | 227,268 | 408 | 260,162 |
19/06/2022 | 0.93 | 0.86 | 0.90 | 570,252 | 823 | 636,322 |
12/06/2022 | 0.84 | 0.75 | 0.84 | 301,795 | 348 | 377,407 |
05/06/2022 | 0.80 | 0.77 | 0.79 | 66,571 | 143 | 84,537 |
29/05/2022 | 0.82 | 0.80 | 0.80 | 192,951 | 242 | 239,958 |
22/05/2022 | 0.84 | 0.80 | 0.83 | 193,916 | 313 | 237,848 |
15/05/2022 | 0.88 | 0.82 | 0.83 | 300,895 | 459 | 357,036 |
08/05/2022 | 0.87 | 0.82 | 0.83 | 209,137 | 330 | 249,286 |
24/04/2022 | 0.89 | 0.86 | 0.88 | 31,017 | 78 | 35,586 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/05/2017 | 1.07 | 0.81 | 1.02 | 6,257,917 | 1,853 | 6,547,107 |
02/04/2017 | 1.27 | 0.89 | 0.89 | 5,818,213 | 1,366 | 4,907,210 |
01/03/2017 | 1.20 | 0.96 | 1.12 | 6,792,402 | 1,575 | 6,002,739 |
01/02/2017 | 1.22 | 1.03 | 1.08 | 6,315,807 | 962 | 5,601,653 |
02/01/2017 | 1.42 | 1.18 | 1.18 | 7,144,257 | 1,713 | 5,408,653 |
01/12/2016 | 1.25 | 1.03 | 1.19 | 4,886,134 | 937 | 4,303,368 |
01/11/2016 | 1.09 | 0.82 | 1.06 | 6,219,396 | 1,370 | 6,491,238 |
03/10/2016 | 0.92 | 0.76 | 0.86 | 4,243,427 | 1,171 | 4,893,687 |
01/09/2016 | 1.18 | 0.85 | 0.85 | 2,538,666 | 775 | 2,541,483 |
01/08/2016 | 1.29 | 1.08 | 1.19 | 7,370,901 | 1,566 | 6,301,875 |
03/07/2016 | 1.11 | 0.85 | 1.11 | 3,177,214 | 1,096 | 3,143,364 |
01/06/2016 | 1.07 | 0.81 | 1.00 | 4,048,692 | 1,116 | 4,100,098 |
02/05/2016 | 1.00 | 0.27 | 0.99 | 2,490,598 | 733 | 7,097,341 |
03/04/2016 | 0.30 | 0.24 | 0.27 | 2,825,561 | 799 | 10,521,150 |
01/03/2016 | 0.28 | 0.24 | 0.26 | 2,776,723 | 1,025 | 10,645,788 |
01/02/2016 | 0.31 | 0.24 | 0.24 | 2,831,150 | 935 | 9,962,079 |
03/01/2016 | 0.34 | 0.28 | 0.29 | 2,843,849 | 1,667 | 9,416,453 |
01/12/2015 | 0.28 | 0.17 | 0.28 | 2,285,434 | 1,425 | 10,262,423 |
01/11/2015 | 0.39 | 0.22 | 0.22 | 880,031 | 349 | 2,954,893 |
01/10/2015 | 0.52 | 0.38 | 0.38 | 4,678,780 | 987 | 9,489,316 |