الطاقات الكامنة للاستثمارات أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الثاني
أعلى سعر 1.21
سعر الإغلاق السابق 1.20
عدد العقود المنفذة 52
القطاعالعقارات
ادنى سعر 1.15
سعر الإفتتاح 1.21
عدد الأسهم 38,355
Div0.00
التغير عن سعر الإغلاق السابق -0.05
سعر الإغلاق 1.15
معدل السعر 1.17
P/EN
حجم التداول 44,942
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/10/2026 | 1.21 | 1.15 | 1.15 | 44,942 | 52 | 38,355 |
| 28/10/2026 | 1.24 | 1.19 | 1.20 | 34,618 | 55 | 28,635 |
| 27/10/2026 | 1.23 | 1.19 | 1.19 | 9,102 | 17 | 7,600 |
| 26/10/2026 | 1.24 | 1.22 | 1.22 | 6,967 | 23 | 5,669 |
| 25/10/2026 | 1.22 | 1.20 | 1.21 | 10,843 | 18 | 8,976 |
| 22/10/2026 | 1.25 | 1.20 | 1.23 | 43,171 | 55 | 35,552 |
| 21/10/2026 | 1.25 | 1.21 | 1.21 | 9,571 | 13 | 7,830 |
| 20/10/2026 | 1.27 | 1.20 | 1.23 | 37,777 | 51 | 30,843 |
| 19/10/2026 | 1.27 | 1.25 | 1.25 | 8,332 | 38 | 6,650 |
| 18/10/2026 | 1.29 | 1.25 | 1.28 | 17,084 | 30 | 13,487 |
| 15/10/2026 | 1.34 | 1.28 | 1.30 | 130,696 | 142 | 99,346 |
| 14/10/2026 | 1.31 | 1.25 | 1.31 | 72,115 | 67 | 55,476 |
| 13/10/2026 | 1.26 | 1.23 | 1.25 | 45,963 | 53 | 37,050 |
| 12/10/2026 | 1.28 | 1.25 | 1.27 | 10,036 | 19 | 7,960 |
| 11/10/2026 | 1.32 | 1.28 | 1.29 | 7,586 | 23 | 5,862 |
| 08/10/2026 | 1.35 | 1.30 | 1.30 | 43,265 | 56 | 32,780 |
| 07/10/2026 | 1.34 | 1.26 | 1.34 | 154,563 | 182 | 117,536 |
| 06/10/2026 | 1.37 | 1.28 | 1.28 | 112,116 | 141 | 84,813 |
| 05/10/2026 | 1.34 | 1.32 | 1.34 | 70,014 | 83 | 52,642 |
| 04/10/2026 | 1.29 | 1.24 | 1.29 | 141,948 | 135 | 111,520 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/10/2026 | 1.24 | 1.15 | 1.15 | 106,472 | 165 | 89,235 |
| 18/10/2026 | 1.29 | 1.20 | 1.23 | 115,934 | 187 | 94,362 |
| 11/10/2026 | 1.34 | 1.23 | 1.30 | 266,395 | 304 | 205,694 |
| 04/10/2026 | 1.37 | 1.24 | 1.30 | 521,905 | 597 | 399,291 |
| 27/09/2026 | 1.24 | 1.17 | 1.23 | 521,328 | 523 | 432,694 |
| 20/09/2026 | 1.20 | 1.13 | 1.17 | 240,973 | 351 | 207,315 |
| 13/09/2026 | 1.17 | 0.98 | 1.17 | 300,679 | 336 | 272,261 |
| 06/09/2026 | 1.03 | 0.98 | 1.00 | 90,536 | 138 | 89,772 |
| 30/08/2026 | 1.00 | 0.97 | 0.99 | 39,411 | 102 | 40,248 |
| 23/08/2026 | 1.03 | 0.97 | 0.99 | 33,098 | 78 | 33,244 |
| 16/08/2026 | 1.04 | 0.99 | 1.04 | 189,503 | 210 | 187,111 |
| 09/08/2026 | 1.00 | 0.97 | 0.97 | 16,012 | 73 | 16,272 |
| 02/08/2026 | 1.02 | 0.98 | 1.00 | 72,951 | 167 | 73,068 |
| 26/07/2026 | 1.02 | 0.95 | 0.99 | 238,943 | 354 | 241,161 |
| 19/07/2026 | 0.97 | 0.91 | 0.96 | 45,062 | 129 | 47,876 |
| 12/07/2026 | 0.99 | 0.93 | 0.95 | 161,377 | 193 | 170,120 |
| 05/07/2026 | 0.96 | 0.89 | 0.96 | 56,919 | 179 | 60,665 |
| 28/06/2026 | 0.92 | 0.88 | 0.90 | 18,134 | 73 | 20,092 |
| 21/06/2026 | 0.93 | 0.88 | 0.89 | 29,431 | 74 | 32,613 |
| 14/06/2026 | 0.96 | 0.92 | 0.92 | 18,358 | 100 | 19,710 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2026 | 1.37 | 1.15 | 1.15 | 1,111,050 | 1,373 | 870,243 |
| 01/09/2026 | 1.23 | 0.97 | 1.22 | 1,086,526 | 1,305 | 954,514 |
| 02/08/2026 | 1.04 | 0.97 | 0.99 | 317,621 | 553 | 315,810 |
| 01/07/2026 | 1.02 | 0.88 | 0.99 | 513,051 | 895 | 531,783 |
| 01/06/2026 | 1.03 | 0.88 | 0.90 | 186,562 | 604 | 198,833 |
| 03/05/2026 | 1.05 | 0.85 | 1.04 | 418,518 | 1,029 | 438,701 |
| 01/04/2026 | 0.92 | 0.74 | 0.88 | 254,206 | 664 | 296,802 |
| 01/03/2026 | 0.80 | 0.75 | 0.78 | 18,846 | 88 | 24,659 |
| 01/02/2026 | 0.83 | 0.76 | 0.76 | 105,250 | 324 | 133,119 |
| 04/01/2026 | 0.82 | 0.77 | 0.78 | 73,232 | 269 | 91,781 |
| 01/12/2025 | 0.84 | 0.78 | 0.78 | 126,702 | 517 | 156,730 |
| 02/11/2025 | 0.85 | 0.79 | 0.82 | 62,231 | 267 | 75,599 |
| 01/10/2025 | 0.96 | 0.79 | 0.81 | 269,637 | 488 | 303,042 |
| 01/09/2025 | 0.96 | 0.84 | 0.93 | 259,368 | 618 | 287,041 |
| 03/08/2025 | 0.99 | 0.76 | 0.94 | 677,693 | 1,155 | 739,052 |
| 01/07/2025 | 0.78 | 0.74 | 0.77 | 112,186 | 251 | 147,812 |
| 01/06/2025 | 0.83 | 0.74 | 0.75 | 196,478 | 385 | 245,806 |
| 04/05/2025 | 0.82 | 0.67 | 0.82 | 297,748 | 647 | 398,166 |
| 03/04/2025 | 0.66 | 0.56 | 0.66 | 71,734 | 344 | 121,011 |
| 02/03/2025 | 0.63 | 0.57 | 0.59 | 41,486 | 177 | 68,014 |