التحديث للاستثمارات العقارية أسعار تاريخية
مؤشر الأداء 11/08/2022
السوق الثاني
أعلى سعر 1.04
سعر الإغلاق السابق 1.00
عدد العقود المنفذة 9
القطاعالعقارات
ادنى سعر 1.02
سعر الإفتتاح 1.02
عدد الأسهم 205
Div0.00
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 1.02
معدل السعر 1.03
P/EN
حجم التداول 210
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/08/2022 | 1.04 | 1.02 | 1.02 | 210 | 9 | 205 |
| 10/08/2022 | 1.04 | 1.00 | 1.00 | 785 | 10 | 779 |
| 09/08/2022 | 1.03 | 1.03 | 1.03 | 103 | 1 | 100 |
| 07/08/2022 | 1.04 | 1.00 | 1.00 | 3,146 | 21 | 3,103 |
| 04/08/2022 | 1.02 | 1.00 | 1.00 | 2,944 | 14 | 2,935 |
| 03/08/2022 | 1.01 | 0.97 | 1.00 | 3,790 | 8 | 3,852 |
| 02/08/2022 | 1.02 | 0.99 | 1.01 | 2,140 | 7 | 2,155 |
| 01/08/2022 | 1.06 | 1.00 | 1.00 | 4,170 | 17 | 4,081 |
| 31/07/2022 | 1.05 | 1.02 | 1.04 | 4,137 | 18 | 4,040 |
| 28/07/2022 | 1.07 | 1.05 | 1.07 | 2,553 | 8 | 2,415 |
| 27/07/2022 | 1.07 | 0.99 | 1.07 | 3,312 | 18 | 3,272 |
| 26/07/2022 | 1.05 | 1.00 | 1.03 | 10,793 | 30 | 10,750 |
| 25/07/2022 | 1.05 | 1.03 | 1.03 | 19,214 | 41 | 18,582 |
| 24/07/2022 | 1.10 | 1.07 | 1.08 | 1,723 | 15 | 1,605 |
| 21/07/2022 | 1.12 | 1.09 | 1.10 | 4,347 | 15 | 3,942 |
| 20/07/2022 | 1.13 | 1.08 | 1.10 | 27,608 | 58 | 24,897 |
| 19/07/2022 | 1.09 | 1.06 | 1.08 | 5,184 | 15 | 4,837 |
| 18/07/2022 | 1.08 | 1.05 | 1.08 | 1,519 | 10 | 1,435 |
| 17/07/2022 | 1.07 | 1.06 | 1.07 | 14,150 | 33 | 13,315 |
| 14/07/2022 | 1.09 | 1.05 | 1.07 | 16,694 | 64 | 15,725 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/08/2022 | 1.04 | 1.00 | 1.02 | 4,243 | 41 | 4,187 |
| 31/07/2022 | 1.06 | 0.97 | 1.00 | 17,181 | 64 | 17,063 |
| 24/07/2022 | 1.10 | 0.99 | 1.07 | 37,596 | 112 | 36,624 |
| 17/07/2022 | 1.13 | 1.05 | 1.10 | 52,809 | 131 | 48,426 |
| 13/07/2022 | 1.11 | 1.05 | 1.07 | 20,089 | 74 | 18,809 |
| 03/07/2022 | 1.15 | 1.05 | 1.15 | 130,639 | 158 | 118,933 |
| 26/06/2022 | 1.19 | 1.12 | 1.15 | 112,407 | 158 | 97,715 |
| 19/06/2022 | 1.17 | 1.05 | 1.15 | 197,707 | 200 | 174,781 |
| 12/06/2022 | 1.22 | 1.08 | 1.15 | 110,308 | 227 | 95,988 |
| 05/06/2022 | 1.37 | 1.15 | 1.24 | 159,185 | 197 | 130,069 |
| 29/05/2022 | 1.48 | 1.31 | 1.39 | 70,703 | 176 | 50,641 |
| 22/05/2022 | 1.35 | 1.11 | 1.35 | 172,133 | 181 | 138,134 |
| 15/05/2022 | 1.23 | 1.08 | 1.13 | 150,010 | 216 | 130,715 |
| 08/05/2022 | 1.14 | 0.99 | 1.08 | 260,565 | 145 | 245,416 |
| 17/04/2022 | 1.32 | 1.20 | 1.20 | 41,871 | 60 | 34,066 |
| 10/04/2022 | 1.27 | 1.27 | 1.27 | 64 | 1 | 50 |
| 03/04/2022 | 1.33 | 1.33 | 1.33 | 18,077 | 14 | 13,592 |
| 27/03/2022 | 1.49 | 1.39 | 1.39 | 4,457 | 5 | 3,050 |
| 20/03/2022 | 1.59 | 1.41 | 1.53 | 136,807 | 114 | 94,420 |
| 13/03/2022 | 1.67 | 1.40 | 1.59 | 83,246 | 110 | 54,359 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/07/2022 | 1.15 | 0.99 | 1.04 | 245,270 | 493 | 226,832 |
| 01/06/2022 | 1.40 | 1.05 | 1.15 | 606,671 | 848 | 518,578 |
| 08/05/2022 | 1.48 | 0.99 | 1.44 | 626,347 | 652 | 544,881 |
| 03/04/2022 | 1.33 | 1.20 | 1.20 | 60,012 | 75 | 47,708 |
| 01/03/2022 | 2.04 | 1.39 | 1.39 | 332,352 | 370 | 211,387 |
| 01/02/2022 | 2.32 | 1.88 | 2.04 | 1,034,864 | 758 | 502,217 |
| 02/01/2022 | 2.68 | 2.09 | 2.35 | 974,728 | 764 | 414,544 |
| 01/12/2021 | 2.82 | 2.25 | 2.66 | 1,590,102 | 871 | 621,536 |
| 01/11/2021 | 2.48 | 1.95 | 2.42 | 2,743,427 | 1,684 | 1,276,109 |
| 03/10/2021 | 2.00 | 1.00 | 2.00 | 3,051,242 | 2,244 | 2,097,557 |
| 01/09/2021 | 0.96 | 0.63 | 0.96 | 1,397,355 | 1,264 | 1,839,267 |
| 01/08/2021 | 0.72 | 0.62 | 0.67 | 249,280 | 238 | 384,106 |
| 01/07/2021 | 0.78 | 0.67 | 0.72 | 213,386 | 271 | 292,262 |
| 01/06/2021 | 1.01 | 0.67 | 0.73 | 506,903 | 752 | 622,873 |
| 02/05/2021 | 1.03 | 0.95 | 1.02 | 486,971 | 262 | 491,659 |
| 01/04/2021 | 1.07 | 0.96 | 1.01 | 1,151,181 | 598 | 1,120,596 |
| 01/03/2021 | 1.01 | 0.92 | 1.01 | 1,157,684 | 867 | 1,189,747 |
| 01/02/2021 | 0.94 | 0.84 | 0.94 | 964,460 | 698 | 1,071,395 |
| 03/01/2021 | 0.98 | 0.81 | 0.87 | 2,028,169 | 1,572 | 2,265,192 |
| 01/12/2020 | 0.84 | 0.71 | 0.80 | 1,422,401 | 1,224 | 1,846,132 |