التحديث للاستثمارات العقارية أسعار تاريخية

مؤشر الأداء 26/01/2023
السوق الثاني
أعلى سعر 1.02
سعر الإغلاق السابق 1.02
عدد العقود المنفذة 5
القطاعالعقارات
ادنى سعر 1.01
سعر الإفتتاح 1.02
عدد الأسهم 3,965
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.01
معدل السعر 1.02
P/EN
حجم التداول 4,025
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/01/2023 | 1.02 | 1.01 | 1.01 | 4,025 | 5 | 3,965 |
25/01/2023 | 1.03 | 1.02 | 1.02 | 699 | 3 | 680 |
24/01/2023 | 1.05 | 1.01 | 1.02 | 4,172 | 14 | 4,060 |
23/01/2023 | 1.06 | 1.04 | 1.04 | 28,345 | 19 | 26,780 |
22/01/2023 | 1.05 | 1.00 | 1.02 | 4,888 | 19 | 4,800 |
19/01/2023 | 1.04 | 0.99 | 1.04 | 1,317 | 9 | 1,300 |
18/01/2023 | 1.03 | 1.02 | 1.02 | 1,543 | 6 | 1,513 |
17/01/2023 | 1.03 | 1.00 | 1.03 | 39,090 | 10 | 38,882 |
16/01/2023 | 1.00 | 0.96 | 1.00 | 10,002 | 34 | 10,125 |
15/01/2023 | 0.96 | 0.93 | 0.96 | 3,034 | 12 | 3,187 |
12/01/2023 | 0.94 | 0.94 | 0.94 | 2,429 | 9 | 2,584 |
11/01/2023 | 0.95 | 0.95 | 0.95 | 707 | 6 | 744 |
10/01/2023 | 0.96 | 0.95 | 0.95 | 825 | 11 | 866 |
08/01/2023 | 0.99 | 0.95 | 0.96 | 6,796 | 17 | 7,080 |
05/01/2023 | 0.99 | 0.97 | 0.99 | 1,019 | 6 | 1,048 |
04/01/2023 | 0.99 | 0.98 | 0.99 | 10,832 | 5 | 10,942 |
03/01/2023 | 1.02 | 0.99 | 0.99 | 1,140 | 4 | 1,150 |
02/01/2023 | 1.03 | 1.01 | 1.01 | 6,144 | 23 | 6,073 |
29/12/2022 | 1.06 | 1.03 | 1.06 | 11,467 | 28 | 11,001 |
28/12/2022 | 1.05 | 1.03 | 1.05 | 14,336 | 34 | 13,765 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/01/2023 | 1.06 | 1.00 | 1.01 | 42,129 | 60 | 40,285 |
15/01/2023 | 1.04 | 0.93 | 1.04 | 54,986 | 71 | 55,007 |
08/01/2023 | 0.99 | 0.94 | 0.94 | 10,757 | 43 | 11,274 |
02/01/2023 | 1.03 | 0.97 | 0.99 | 19,135 | 38 | 19,213 |
26/12/2022 | 1.06 | 0.97 | 1.06 | 47,829 | 135 | 46,608 |
18/12/2022 | 1.08 | 0.98 | 0.99 | 50,000 | 163 | 49,164 |
11/12/2022 | 0.99 | 0.91 | 0.99 | 18,668 | 69 | 19,616 |
04/12/2022 | 0.96 | 0.90 | 0.94 | 19,683 | 106 | 21,225 |
27/11/2022 | 1.00 | 0.90 | 0.92 | 22,125 | 91 | 23,582 |
20/11/2022 | 1.04 | 0.95 | 0.99 | 10,765 | 72 | 10,874 |
13/11/2022 | 1.01 | 0.90 | 1.01 | 59,147 | 155 | 61,161 |
06/11/2022 | 0.96 | 0.88 | 0.92 | 26,636 | 95 | 29,110 |
30/10/2022 | 0.97 | 0.92 | 0.94 | 23,950 | 66 | 25,375 |
23/10/2022 | 0.97 | 0.92 | 0.93 | 18,264 | 55 | 19,353 |
16/10/2022 | 1.06 | 0.93 | 0.97 | 139,301 | 258 | 140,822 |
09/10/2022 | 0.95 | 0.86 | 0.93 | 71,049 | 136 | 77,830 |
02/10/2022 | 0.98 | 0.92 | 0.92 | 34,618 | 48 | 37,319 |
25/09/2022 | 1.00 | 0.93 | 0.96 | 157,381 | 42 | 160,801 |
18/09/2022 | 1.03 | 0.97 | 0.97 | 6,927 | 30 | 6,996 |
11/09/2022 | 1.04 | 1.01 | 1.02 | 10,180 | 29 | 10,016 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2022 | 1.08 | 0.90 | 1.06 | 136,717 | 482 | 137,199 |
01/11/2022 | 1.04 | 0.88 | 0.92 | 129,677 | 451 | 136,561 |
02/10/2022 | 1.06 | 0.86 | 0.96 | 275,639 | 516 | 288,279 |
01/09/2022 | 1.04 | 0.93 | 0.96 | 196,002 | 153 | 199,213 |
01/08/2022 | 1.08 | 0.97 | 1.03 | 333,309 | 176 | 323,550 |
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 |