الباطون الجاهز والتوريدات الانشائية أسعار تاريخية
مؤشر الأداء 03/11/2026
السوق الأول
أعلى سعر 1.76
سعر الإغلاق السابق 1.75
عدد العقود المنفذة 65
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 1.71
سعر الإفتتاح 1.73
عدد الأسهم 27,213
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.76
معدل السعر 1.73
P/E11.34
حجم التداول 47,137
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/10/2026 | 1.76 | 1.69 | 1.76 | 281,940 | 185 | 162,159 |
| 05/10/2026 | 1.71 | 1.69 | 1.69 | 37,118 | 40 | 21,871 |
| 04/10/2026 | 1.72 | 1.69 | 1.71 | 63,322 | 77 | 37,176 |
| 01/10/2026 | 1.72 | 1.69 | 1.71 | 116,735 | 86 | 68,208 |
| 30/09/2026 | 1.70 | 1.67 | 1.69 | 54,443 | 71 | 32,098 |
| 29/09/2026 | 1.70 | 1.67 | 1.67 | 69,975 | 87 | 41,613 |
| 28/09/2026 | 1.74 | 1.69 | 1.69 | 245,293 | 143 | 143,890 |
| 27/09/2026 | 1.75 | 1.69 | 1.72 | 680,087 | 402 | 396,317 |
| 24/09/2026 | 1.68 | 1.60 | 1.68 | 411,087 | 252 | 248,649 |
| 23/09/2026 | 1.61 | 1.59 | 1.60 | 36,276 | 42 | 22,759 |
| 22/09/2026 | 1.62 | 1.57 | 1.60 | 258,404 | 173 | 162,022 |
| 21/09/2026 | 1.64 | 1.58 | 1.58 | 424,467 | 324 | 263,085 |
| 20/09/2026 | 1.75 | 1.60 | 1.60 | 1,354,214 | 646 | 818,519 |
| 17/09/2026 | 1.69 | 1.60 | 1.64 | 553,811 | 401 | 335,594 |
| 16/09/2026 | 1.61 | 1.49 | 1.61 | 969,198 | 466 | 619,093 |
| 15/09/2026 | 1.51 | 1.47 | 1.51 | 161,399 | 98 | 107,778 |
| 14/09/2026 | 1.49 | 1.47 | 1.48 | 49,575 | 49 | 33,511 |
| 13/09/2026 | 1.49 | 1.47 | 1.47 | 21,515 | 41 | 14,619 |
| 10/09/2026 | 1.50 | 1.46 | 1.46 | 75,450 | 73 | 51,136 |
| 09/09/2026 | 1.49 | 1.48 | 1.48 | 16,561 | 20 | 11,172 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/06/2026 | 1.42 | 1.22 | 1.27 | 5,819,501 | 1,497 | 4,371,522 |
| 31/05/2026 | 1.40 | 1.34 | 1.34 | 5,999,182 | 1,357 | 4,382,676 |
| 24/05/2026 | 1.41 | 1.38 | 1.38 | 1,475,625 | 340 | 1,054,169 |
| 17/05/2026 | 1.42 | 1.35 | 1.38 | 7,628,178 | 1,966 | 5,510,191 |
| 10/05/2026 | 1.47 | 1.30 | 1.38 | 6,422,403 | 1,754 | 4,713,075 |
| 03/05/2026 | 1.36 | 1.31 | 1.33 | 5,845,961 | 1,466 | 4,381,437 |
| 26/04/2026 | 1.35 | 1.27 | 1.34 | 5,203,024 | 1,158 | 4,024,301 |
| 19/04/2026 | 1.32 | 1.26 | 1.27 | 206,423 | 150 | 159,754 |
| 12/04/2026 | 1.31 | 1.24 | 1.31 | 678,597 | 349 | 536,720 |
| 05/04/2026 | 1.33 | 1.23 | 1.26 | 192,330 | 192 | 149,447 |
| 29/03/2026 | 1.31 | 1.26 | 1.27 | 84,677 | 56 | 66,373 |
| 24/03/2026 | 1.32 | 1.26 | 1.29 | 20,065 | 21 | 15,770 |
| 15/03/2026 | 1.31 | 1.26 | 1.30 | 73,646 | 68 | 57,284 |
| 08/03/2026 | 1.34 | 1.30 | 1.32 | 11,734 | 24 | 8,833 |
| 01/03/2026 | 1.35 | 1.25 | 1.33 | 95,842 | 91 | 73,763 |
| 22/02/2026 | 1.32 | 1.30 | 1.32 | 126,607 | 83 | 96,401 |
| 15/02/2026 | 1.37 | 1.30 | 1.30 | 97,207 | 115 | 73,429 |
| 08/02/2026 | 1.36 | 1.29 | 1.30 | 318,097 | 237 | 240,900 |
| 01/02/2026 | 1.42 | 1.33 | 1.36 | 1,108,185 | 446 | 802,888 |
| 25/01/2026 | 1.39 | 1.29 | 1.35 | 1,157,772 | 580 | 855,611 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/02/2025 | 1.12 | 0.91 | 0.95 | 358,639 | 456 | 360,848 |
| 02/01/2025 | 1.15 | 1.08 | 1.12 | 481,170 | 363 | 430,712 |
| 01/12/2024 | 1.16 | 1.02 | 1.08 | 1,513,788 | 404 | 1,428,437 |
| 03/11/2024 | 1.13 | 1.04 | 1.06 | 3,178,000 | 636 | 2,920,291 |
| 01/10/2024 | 1.19 | 1.12 | 1.15 | 2,040,639 | 393 | 1,785,207 |
| 01/09/2024 | 1.23 | 1.13 | 1.14 | 210,292 | 309 | 178,312 |
| 01/08/2024 | 1.22 | 1.13 | 1.18 | 295,602 | 466 | 252,013 |
| 01/07/2024 | 1.25 | 1.05 | 1.24 | 414,682 | 556 | 352,844 |
| 02/06/2024 | 1.24 | 1.03 | 1.11 | 349,482 | 403 | 304,093 |
| 01/05/2024 | 1.37 | 1.13 | 1.18 | 1,507,723 | 1,238 | 1,226,334 |
| 01/04/2024 | 1.14 | 0.84 | 1.13 | 1,462,093 | 1,312 | 1,401,870 |
| 03/03/2024 | 0.91 | 0.83 | 0.88 | 88,349 | 182 | 101,508 |
| 01/02/2024 | 0.99 | 0.85 | 0.85 | 400,951 | 675 | 430,832 |
| 02/01/2024 | 1.03 | 0.88 | 0.92 | 469,962 | 698 | 494,577 |
| 03/12/2023 | 0.87 | 0.72 | 0.84 | 302,473 | 452 | 381,223 |
| 01/11/2023 | 0.77 | 0.69 | 0.72 | 467,833 | 671 | 640,309 |
| 01/10/2023 | 0.71 | 0.59 | 0.71 | 238,931 | 326 | 369,766 |
| 03/09/2023 | 0.63 | 0.59 | 0.61 | 77,330 | 134 | 126,796 |
| 01/08/2023 | 0.67 | 0.59 | 0.60 | 134,851 | 207 | 215,169 |
| 02/07/2023 | 0.69 | 0.60 | 0.67 | 319,427 | 564 | 483,896 |