التجمعات الاستثمارية المتخصصة أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الأول
أعلى سعر 0.80
سعر الإغلاق السابق 0.81
عدد العقود المنفذة 32
القطاعالعقارات
ادنى سعر 0.79
سعر الإفتتاح 0.79
عدد الأسهم 16,328
Div0.00
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 0.79
معدل السعر 0.79
P/EN
حجم التداول 12,914
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/01/2021 | 1.25 | 1.21 | 1.22 | 122,379 | 132 | 99,568 |
| 10/01/2021 | 1.25 | 1.21 | 1.25 | 272,906 | 181 | 222,376 |
| 07/01/2021 | 1.21 | 1.17 | 1.20 | 220,936 | 185 | 185,613 |
| 06/01/2021 | 1.25 | 1.18 | 1.18 | 249,293 | 184 | 204,521 |
| 05/01/2021 | 1.24 | 1.18 | 1.23 | 662,411 | 316 | 543,402 |
| 04/01/2021 | 1.19 | 1.16 | 1.19 | 206,159 | 105 | 176,007 |
| 03/01/2021 | 1.19 | 1.16 | 1.17 | 166,091 | 130 | 140,917 |
| 31/12/2020 | 1.18 | 1.13 | 1.16 | 299,174 | 211 | 258,444 |
| 30/12/2020 | 1.23 | 1.15 | 1.17 | 269,067 | 244 | 226,011 |
| 29/12/2020 | 1.20 | 1.19 | 1.20 | 411,185 | 227 | 343,274 |
| 28/12/2020 | 1.15 | 1.11 | 1.15 | 232,989 | 164 | 205,370 |
| 27/12/2020 | 1.10 | 1.06 | 1.10 | 175,877 | 91 | 162,740 |
| 24/12/2020 | 1.08 | 1.06 | 1.08 | 40,158 | 38 | 37,545 |
| 23/12/2020 | 1.08 | 1.06 | 1.08 | 62,835 | 64 | 58,708 |
| 22/12/2020 | 1.11 | 1.07 | 1.08 | 332,119 | 176 | 305,313 |
| 21/12/2020 | 1.12 | 1.08 | 1.11 | 153,452 | 149 | 138,960 |
| 20/12/2020 | 1.09 | 1.08 | 1.09 | 8,981 | 11 | 8,290 |
| 17/12/2020 | 1.09 | 1.08 | 1.09 | 12,799 | 11 | 11,850 |
| 16/12/2020 | 1.09 | 1.07 | 1.09 | 19,477 | 39 | 18,060 |
| 15/12/2020 | 1.09 | 1.08 | 1.09 | 15,788 | 26 | 14,598 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/09/2008 | 7.76 | 6.36 | 6.50 | 3,600,098 | 722 | 532,647 |
| 07/09/2008 | 9.49 | 8.16 | 8.16 | 3,342,731 | 527 | 367,418 |
| 31/08/2008 | 9.70 | 9.21 | 9.39 | 3,704,176 | 778 | 392,041 |
| 24/08/2008 | 9.76 | 9.33 | 9.70 | 14,611,189 | 1,605 | 1,536,572 |
| 17/08/2008 | 9.80 | 9.12 | 9.45 | 13,773,386 | 1,435 | 1,453,566 |
| 10/08/2008 | 10.03 | 9.61 | 9.61 | 18,976,771 | 1,552 | 1,926,989 |
| 03/08/2008 | 9.95 | 9.60 | 9.79 | 5,191,679 | 667 | 528,983 |
| 27/07/2008 | 10.00 | 9.45 | 9.80 | 7,859,664 | 918 | 803,664 |
| 20/07/2008 | 10.48 | 9.70 | 9.94 | 10,324,579 | 1,240 | 1,014,947 |
| 13/07/2008 | 11.05 | 9.71 | 10.29 | 19,002,077 | 1,326 | 1,846,239 |
| 06/07/2008 | 11.07 | 10.26 | 10.98 | 9,465,615 | 1,015 | 888,477 |
| 29/06/2008 | 10.40 | 9.69 | 10.36 | 6,225,124 | 1,114 | 617,136 |
| 22/06/2008 | 11.00 | 10.05 | 10.20 | 16,892,225 | 824 | 1,620,960 |
| 15/06/2008 | 11.20 | 9.61 | 11.00 | 19,599,190 | 1,509 | 1,815,802 |
| 08/06/2008 | 11.70 | 10.11 | 10.11 | 10,951,175 | 1,180 | 990,716 |
| 01/06/2008 | 11.78 | 10.60 | 11.70 | 39,870,178 | 3,121 | 3,557,308 |
| 26/05/2008 | 10.55 | 10.11 | 10.55 | 5,972,680 | 610 | 579,990 |
| 18/05/2008 | 10.58 | 10.15 | 10.45 | 5,047,121 | 655 | 489,109 |
| 11/05/2008 | 11.12 | 10.15 | 10.58 | 12,775,528 | 1,099 | 1,204,459 |
| 04/05/2008 | 11.00 | 9.87 | 11.00 | 21,897,205 | 1,788 | 2,127,137 |