التحديث للاستثمارات العقارية أسعار تاريخية

مؤشر الأداء 19/01/2021
السوق الثاني
أعلى سعر 0.89
سعر الإغلاق السابق 0.87
عدد العقود المنفذة 54
القطاعالعقارات
ادنى سعر 0.85
سعر الإفتتاح 0.88
عدد الأسهم 55,635
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.86
معدل السعر 0.87
P/EN
حجم التداول 48,104
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
19/01/2021 | 0.89 | 0.85 | 0.86 | 48,104 | 54 | 55,635 |
18/01/2021 | 0.89 | 0.86 | 0.87 | 52,504 | 54 | 60,175 |
17/01/2021 | 0.91 | 0.88 | 0.90 | 109,170 | 117 | 121,990 |
14/01/2021 | 0.94 | 0.92 | 0.92 | 63,155 | 69 | 67,775 |
13/01/2021 | 0.97 | 0.94 | 0.96 | 98,897 | 88 | 103,735 |
12/01/2021 | 0.98 | 0.94 | 0.98 | 197,299 | 106 | 204,585 |
11/01/2021 | 0.96 | 0.90 | 0.95 | 145,827 | 108 | 157,511 |
10/01/2021 | 0.95 | 0.90 | 0.94 | 100,805 | 103 | 109,440 |
07/01/2021 | 0.94 | 0.89 | 0.94 | 259,327 | 153 | 278,500 |
06/01/2021 | 0.90 | 0.87 | 0.90 | 150,720 | 100 | 170,849 |
05/01/2021 | 0.90 | 0.88 | 0.90 | 58,288 | 60 | 65,600 |
04/01/2021 | 0.88 | 0.85 | 0.88 | 266,475 | 136 | 307,033 |
03/01/2021 | 0.84 | 0.81 | 0.84 | 182,354 | 131 | 219,868 |
31/12/2020 | 0.80 | 0.78 | 0.80 | 26,792 | 37 | 33,840 |
30/12/2020 | 0.79 | 0.78 | 0.79 | 25,747 | 20 | 32,624 |
29/12/2020 | 0.78 | 0.77 | 0.78 | 16,690 | 27 | 21,446 |
28/12/2020 | 0.79 | 0.78 | 0.79 | 29,251 | 38 | 37,350 |
27/12/2020 | 0.79 | 0.76 | 0.79 | 52,925 | 55 | 67,493 |
24/12/2020 | 0.76 | 0.75 | 0.76 | 2,753 | 7 | 3,650 |
23/12/2020 | 0.75 | 0.74 | 0.75 | 12,254 | 24 | 16,401 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
10/01/2021 | 0.98 | 0.90 | 0.92 | 605,983 | 474 | 643,046 |
03/01/2021 | 0.94 | 0.81 | 0.94 | 917,163 | 580 | 1,041,850 |
27/12/2020 | 0.80 | 0.76 | 0.80 | 151,404 | 177 | 192,753 |
20/12/2020 | 0.76 | 0.72 | 0.76 | 121,490 | 140 | 163,436 |
13/12/2020 | 0.84 | 0.76 | 0.77 | 284,894 | 253 | 358,390 |
06/12/2020 | 0.82 | 0.72 | 0.82 | 732,281 | 484 | 954,236 |
29/11/2020 | 0.78 | 0.66 | 0.76 | 246,983 | 282 | 344,614 |
22/11/2020 | 0.69 | 0.63 | 0.66 | 244,572 | 291 | 369,196 |
15/11/2020 | 0.68 | 0.60 | 0.67 | 206,896 | 256 | 313,691 |
08/11/2020 | 0.64 | 0.62 | 0.63 | 17,055 | 35 | 27,000 |
01/11/2020 | 0.64 | 0.57 | 0.64 | 103,678 | 177 | 170,886 |
25/10/2020 | 0.70 | 0.65 | 0.66 | 202,295 | 234 | 300,960 |
18/10/2020 | 0.66 | 0.60 | 0.66 | 241,238 | 244 | 383,890 |
11/10/2020 | 0.62 | 0.59 | 0.60 | 171,250 | 173 | 283,907 |
04/10/2020 | 0.60 | 0.53 | 0.60 | 245,275 | 292 | 426,979 |
27/09/2020 | 0.55 | 0.52 | 0.55 | 53,147 | 117 | 99,105 |
20/09/2020 | 0.59 | 0.53 | 0.53 | 87,358 | 115 | 154,097 |
13/09/2020 | 0.59 | 0.54 | 0.59 | 206,729 | 286 | 365,149 |
06/09/2020 | 0.55 | 0.47 | 0.54 | 161,329 | 244 | 304,437 |
30/08/2020 | 0.50 | 0.46 | 0.48 | 13,723 | 41 | 29,176 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2020 | 0.84 | 0.71 | 0.80 | 1,422,401 | 1,224 | 1,846,132 |
01/11/2020 | 0.70 | 0.57 | 0.70 | 686,852 | 871 | 1,048,070 |
01/10/2020 | 0.70 | 0.53 | 0.66 | 868,979 | 962 | 1,412,226 |
01/09/2020 | 0.59 | 0.46 | 0.55 | 510,497 | 769 | 929,599 |
04/08/2020 | 0.55 | 0.48 | 0.49 | 159,314 | 317 | 312,014 |
01/07/2020 | 0.53 | 0.39 | 0.53 | 290,543 | 591 | 623,721 |
01/06/2020 | 0.44 | 0.37 | 0.39 | 170,720 | 266 | 431,943 |
10/05/2020 | 0.42 | 0.42 | 0.42 | 12,662 | 25 | 30,147 |
01/03/2020 | 0.52 | 0.44 | 0.44 | 41,552 | 76 | 84,295 |
02/02/2020 | 0.61 | 0.50 | 0.52 | 217,620 | 336 | 385,125 |
02/01/2020 | 0.61 | 0.53 | 0.58 | 416,048 | 463 | 732,676 |
01/12/2019 | 0.64 | 0.47 | 0.56 | 1,120,220 | 1,109 | 1,932,674 |
03/11/2019 | 0.53 | 0.44 | 0.47 | 178,581 | 367 | 353,937 |
01/10/2019 | 0.48 | 0.44 | 0.46 | 19,573 | 71 | 42,656 |
01/09/2019 | 0.51 | 0.46 | 0.48 | 164,316 | 254 | 338,739 |
01/08/2019 | 0.50 | 0.46 | 0.48 | 35,822 | 91 | 74,261 |
01/07/2019 | 0.53 | 0.48 | 0.50 | 123,560 | 233 | 244,969 |
02/06/2019 | 0.58 | 0.51 | 0.51 | 369,197 | 514 | 685,485 |
01/05/2019 | 0.54 | 0.47 | 0.54 | 215,572 | 343 | 415,867 |
01/04/2019 | 0.53 | 0.49 | 0.50 | 62,311 | 179 | 123,894 |