الباطون الجاهز والتوريدات الانشائية أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 1.08
سعر الإغلاق السابق 1.08
عدد العقود المنفذة 24
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 1.05
سعر الإفتتاح 1.08
عدد الأسهم 10,117
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.08
معدل السعر 1.06
P/E8.18
حجم التداول 10,747
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/10/2025 | 1.08 | 1.05 | 1.08 | 10,747 | 24 | 10,117 |
| 21/10/2025 | 1.12 | 1.06 | 1.08 | 21,726 | 33 | 20,288 |
| 20/10/2025 | 1.12 | 1.09 | 1.11 | 20,777 | 40 | 18,908 |
| 19/10/2025 | 1.13 | 1.10 | 1.13 | 33,087 | 44 | 29,690 |
| 16/10/2025 | 1.14 | 1.07 | 1.12 | 166,226 | 133 | 149,741 |
| 15/10/2025 | 1.10 | 1.07 | 1.08 | 102,162 | 75 | 93,848 |
| 14/10/2025 | 1.08 | 1.06 | 1.08 | 154,748 | 87 | 144,673 |
| 13/10/2025 | 1.09 | 1.05 | 1.06 | 131,844 | 108 | 122,976 |
| 12/10/2025 | 1.08 | 1.04 | 1.06 | 98,512 | 70 | 92,503 |
| 09/10/2025 | 1.09 | 1.06 | 1.09 | 268,751 | 215 | 250,037 |
| 08/10/2025 | 1.07 | 1.03 | 1.06 | 357,710 | 234 | 340,926 |
| 07/10/2025 | 1.02 | 0.96 | 1.01 | 325,861 | 255 | 326,658 |
| 06/10/2025 | 0.99 | 0.96 | 0.97 | 25,520 | 29 | 26,206 |
| 05/10/2025 | 0.99 | 0.96 | 0.97 | 32,370 | 45 | 33,209 |
| 02/10/2025 | 0.97 | 0.94 | 0.96 | 34,919 | 41 | 36,464 |
| 01/10/2025 | 0.94 | 0.93 | 0.94 | 8,647 | 15 | 9,215 |
| 30/09/2025 | 0.94 | 0.93 | 0.94 | 3,903 | 11 | 4,162 |
| 29/09/2025 | 0.94 | 0.94 | 0.94 | 5,679 | 13 | 6,041 |
| 28/09/2025 | 0.95 | 0.95 | 0.95 | 1 | 1 | 1 |
| 25/09/2025 | 0.94 | 0.94 | 0.94 | 6,415 | 14 | 6,824 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 11/01/2026 | 1.38 | 1.28 | 1.32 | 1,521,881 | 782 | 1,134,636 |
| 14/12/2025 | 1.20 | 1.11 | 1.18 | 1,551,442 | 919 | 1,337,506 |
| 07/12/2025 | 1.13 | 1.07 | 1.10 | 823,082 | 546 | 745,454 |
| 30/11/2025 | 1.09 | 1.05 | 1.08 | 162,942 | 150 | 152,440 |
| 23/11/2025 | 1.07 | 1.04 | 1.06 | 51,941 | 69 | 49,309 |
| 16/11/2025 | 1.09 | 1.04 | 1.07 | 173,535 | 218 | 162,352 |
| 09/11/2025 | 1.10 | 1.04 | 1.05 | 359,754 | 252 | 334,505 |
| 02/11/2025 | 1.10 | 1.00 | 1.05 | 421,878 | 400 | 397,192 |
| 26/10/2025 | 1.09 | 1.00 | 1.02 | 619,989 | 408 | 597,709 |
| 19/10/2025 | 1.13 | 1.04 | 1.08 | 152,057 | 233 | 141,280 |
| 12/10/2025 | 1.14 | 1.04 | 1.12 | 653,492 | 473 | 603,741 |
| 05/10/2025 | 1.09 | 0.96 | 1.09 | 1,010,211 | 778 | 977,036 |
| 28/09/2025 | 0.97 | 0.93 | 0.96 | 53,148 | 81 | 55,883 |
| 21/09/2025 | 0.98 | 0.93 | 0.94 | 89,427 | 106 | 94,333 |
| 14/09/2025 | 0.97 | 0.91 | 0.96 | 264,155 | 288 | 279,561 |
| 07/09/2025 | 0.98 | 0.91 | 0.94 | 126,419 | 240 | 134,582 |
| 31/08/2025 | 0.99 | 0.93 | 0.97 | 441,057 | 365 | 454,551 |
| 24/08/2025 | 0.97 | 0.93 | 0.95 | 73,209 | 146 | 77,880 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/01/2026 | 1.39 | 1.23 | 1.35 | 5,039,916 | 2,794 | 3,819,130 |
| 01/12/2025 | 1.27 | 1.05 | 1.27 | 4,230,061 | 2,673 | 3,638,209 |
| 02/11/2025 | 1.10 | 1.00 | 1.07 | 1,053,583 | 973 | 987,225 |
| 01/10/2025 | 1.14 | 0.93 | 1.02 | 2,479,313 | 1,948 | 2,365,445 |
| 01/09/2025 | 0.99 | 0.91 | 0.94 | 929,698 | 1,019 | 972,231 |
| 03/08/2025 | 1.00 | 0.86 | 0.94 | 1,165,707 | 1,209 | 1,234,740 |
| 01/07/2025 | 0.95 | 0.84 | 0.89 | 592,133 | 798 | 664,975 |
| 01/06/2025 | 0.92 | 0.86 | 0.89 | 286,120 | 495 | 321,279 |
| 04/05/2025 | 0.95 | 0.88 | 0.90 | 548,866 | 804 | 605,867 |
| 03/04/2025 | 1.05 | 0.83 | 0.99 | 414,507 | 640 | 432,665 |
| 02/03/2025 | 0.96 | 0.85 | 0.88 | 233,889 | 341 | 262,411 |
| 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 |