الطاقات الكامنة للاستثمارات أسعار تاريخية
مؤشر الأداء 13/08/2026
السوق الثاني
أعلى سعر 0.99
سعر الإغلاق السابق 1.00
عدد العقود المنفذة 16
القطاعالعقارات
ادنى سعر 0.97
سعر الإفتتاح 0.99
عدد الأسهم 4,862
Div0.00
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 0.97
معدل السعر 0.98
P/EN
حجم التداول 4,765
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/07/2026 | 0.98 | 0.93 | 0.95 | 127,750 | 82 | 135,164 |
| 15/07/2026 | 0.95 | 0.94 | 0.95 | 4,125 | 15 | 4,350 |
| 14/07/2026 | 0.97 | 0.95 | 0.96 | 11,262 | 43 | 11,733 |
| 13/07/2026 | 0.99 | 0.95 | 0.95 | 6,668 | 22 | 6,940 |
| 12/07/2026 | 0.98 | 0.96 | 0.98 | 11,573 | 31 | 11,933 |
| 09/07/2026 | 0.96 | 0.94 | 0.96 | 12,375 | 36 | 12,972 |
| 08/07/2026 | 0.95 | 0.90 | 0.95 | 37,292 | 93 | 39,682 |
| 07/07/2026 | 0.91 | 0.90 | 0.91 | 768 | 10 | 850 |
| 06/07/2026 | 0.91 | 0.90 | 0.91 | 3,035 | 15 | 3,350 |
| 05/07/2026 | 0.92 | 0.89 | 0.92 | 3,450 | 25 | 3,811 |
| 02/07/2026 | 0.92 | 0.88 | 0.90 | 8,480 | 28 | 9,458 |
| 01/07/2026 | 0.92 | 0.90 | 0.92 | 2,269 | 12 | 2,503 |
| 30/06/2026 | 0.92 | 0.90 | 0.90 | 854 | 7 | 945 |
| 29/06/2026 | 0.92 | 0.90 | 0.91 | 6,530 | 25 | 7,185 |
| 28/06/2026 | 0.90 | 0.90 | 0.90 | 1 | 1 | 1 |
| 25/06/2026 | 0.90 | 0.88 | 0.89 | 1,626 | 10 | 1,815 |
| 24/06/2026 | 0.92 | 0.88 | 0.90 | 21,282 | 40 | 23,662 |
| 23/06/2026 | 0.92 | 0.91 | 0.91 | 3,121 | 9 | 3,430 |
| 22/06/2026 | 0.93 | 0.91 | 0.92 | 2,297 | 6 | 2,500 |
| 21/06/2026 | 0.92 | 0.91 | 0.92 | 1,105 | 9 | 1,206 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/03/2026 | 0.78 | 0.78 | 0.78 | 172 | 2 | 220 |
| 15/03/2026 | 0.80 | 0.78 | 0.79 | 556 | 9 | 705 |
| 08/03/2026 | 0.79 | 0.79 | 0.79 | 4 | 1 | 5 |
| 01/03/2026 | 0.79 | 0.75 | 0.79 | 9,227 | 39 | 11,982 |
| 22/02/2026 | 0.81 | 0.76 | 0.76 | 12,383 | 46 | 15,985 |
| 15/02/2026 | 0.82 | 0.77 | 0.80 | 24,937 | 80 | 31,362 |
| 08/02/2026 | 0.82 | 0.76 | 0.77 | 41,792 | 102 | 53,239 |
| 01/02/2026 | 0.83 | 0.78 | 0.81 | 26,138 | 96 | 32,533 |
| 25/01/2026 | 0.79 | 0.77 | 0.78 | 1,894 | 36 | 2,435 |
| 18/01/2026 | 0.81 | 0.77 | 0.79 | 27,755 | 76 | 35,105 |
| 11/01/2026 | 0.82 | 0.80 | 0.80 | 14,317 | 56 | 17,707 |
| 04/01/2026 | 0.82 | 0.78 | 0.81 | 29,265 | 101 | 36,534 |
| 28/12/2025 | 0.81 | 0.78 | 0.78 | 19,299 | 118 | 24,374 |
| 21/12/2025 | 0.82 | 0.79 | 0.80 | 28,471 | 116 | 35,736 |
| 14/12/2025 | 0.84 | 0.81 | 0.82 | 55,800 | 167 | 68,431 |
| 07/12/2025 | 0.84 | 0.80 | 0.83 | 13,582 | 65 | 16,579 |
| 30/11/2025 | 0.84 | 0.80 | 0.84 | 9,679 | 53 | 11,770 |
| 23/11/2025 | 0.83 | 0.80 | 0.82 | 9,204 | 55 | 11,367 |
| 16/11/2025 | 0.85 | 0.81 | 0.81 | 16,775 | 52 | 20,355 |
| 09/11/2025 | 0.85 | 0.80 | 0.83 | 29,693 | 102 | 35,640 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2024 | 0.78 | 0.65 | 0.67 | 112,090 | 348 | 162,612 |
| 01/10/2024 | 0.78 | 0.74 | 0.78 | 21,080 | 173 | 27,864 |
| 01/09/2024 | 0.82 | 0.76 | 0.79 | 47,658 | 117 | 60,418 |
| 01/08/2024 | 0.84 | 0.77 | 0.81 | 67,634 | 187 | 84,764 |
| 01/07/2024 | 0.85 | 0.77 | 0.81 | 46,477 | 256 | 57,509 |
| 02/06/2024 | 0.83 | 0.77 | 0.80 | 52,717 | 116 | 66,117 |
| 01/05/2024 | 0.87 | 0.73 | 0.82 | 264,241 | 637 | 332,839 |
| 01/04/2024 | 0.91 | 0.77 | 0.78 | 139,614 | 498 | 169,327 |
| 03/03/2024 | 0.97 | 0.84 | 0.88 | 235,240 | 552 | 259,740 |
| 01/02/2024 | 0.95 | 0.83 | 0.91 | 146,612 | 450 | 166,042 |
| 02/01/2024 | 0.99 | 0.85 | 0.93 | 235,218 | 671 | 253,945 |
| 03/12/2023 | 1.13 | 0.95 | 0.95 | 205,541 | 534 | 194,304 |
| 01/11/2023 | 1.02 | 0.86 | 1.02 | 213,861 | 579 | 229,811 |
| 01/10/2023 | 1.24 | 0.88 | 0.91 | 879,940 | 1,322 | 826,314 |
| 03/09/2023 | 1.36 | 1.18 | 1.24 | 1,989,669 | 1,708 | 1,562,642 |
| 01/08/2023 | 1.52 | 1.15 | 1.19 | 715,144 | 563 | 550,234 |
| 02/07/2023 | 1.62 | 1.39 | 1.50 | 1,131,455 | 331 | 751,067 |
| 04/06/2023 | 1.76 | 1.57 | 1.61 | 1,203,746 | 484 | 716,962 |
| 01/05/2023 | 1.97 | 1.41 | 1.65 | 1,374,913 | 768 | 817,449 |
| 02/04/2023 | 2.36 | 1.78 | 1.95 | 1,033,936 | 680 | 510,546 |