طاقة عربية (TAQA)

أخر تحديث :2025/06/15 02:29

كود الترقيم الدولي: EGS490S1C014

سوق: NOPL

قطاع: مرافق

عملة التداول: جم

المستوى اليومي

11.58 11.95

المستوى خلال 52 أسبوعًا

9.01 17.1

سعر الفتح 12.050

سعر الإغلاق السابق 12.050

عدد عمليات التداول 721

الطلب / العرض 11.770/11.750

حجم التداول 1,135,818

قيمة التداول 13,328,572.050

التداولات

الوقت	الكمية	السعر
02:29 م	2,000	11.77
02:29 م	100	11.77
02:29 م	4,853	11.77
02:29 م	147	11.77
02:29 م	353	11.77
02:29 م	340	11.77
02:27 م	660	11.77
02:27 م	9,240	11.77
02:26 م	554	11.77
02:25 م	500	11.77
02:25 م	900	11.77
02:25 م	2,028	11.77
02:25 م	350	11.77
02:25 م	287	11.77
02:25 م	4,113	11.77
02:25 م	887	11.77
02:25 م	500	11.77
02:25 م	500	11.77
02:14 م	3,641	11.85
02:14 م	162	11.85
02:14 م	1,000	11.83
02:14 م	103	11.8
02:14 م	4,444	11.8
02:14 م	556	11.78
02:14 م	1,650	11.74
02:13 م	85	11.74
02:13 م	1,700	11.74
02:13 م	1,565	11.74
02:13 م	1,000	11.75
02:13 م	1,435	11.74
02:13 م	3,360	11.75
02:13 م	2,000	11.75
02:13 م	4,640	11.75
02:13 م	1,000	11.75
02:13 م	800	11.75
02:13 م	60	11.75
02:13 م	1,000	11.76
02:12 م	2,000	11.78
02:12 م	1,997	11.78
02:11 م	1,847	11.78
02:11 م	153	11.77
02:10 م	5,940	11.75
02:10 م	5,844	11.75
02:10 م	25	11.75
02:10 م	1,000	11.76
02:10 م	1,191	11.77
02:10 م	847	11.78
02:08 م	2	11.79
02:06 م	325	11.75
02:04 م	56	11.8
02:03 م	397	11.83
02:02 م	700	11.83
02:02 م	1,908	11.83
02:02 م	1,995	11.8
02:02 م	8	11.83
01:58 م	70	11.84
01:57 م	85	11.84
01:56 م	250	11.84
01:56 م	2,000	11.84
01:56 م	100	11.84
01:56 م	650	11.84
01:56 م	1,300	11.84
01:55 م	50	11.84
01:53 م	138	11.85
01:53 م	400	11.84
01:53 م	2,000	11.8
01:53 م	2,000	11.8
01:53 م	5,000	11.8
01:53 م	1,538	11.8
01:53 م	8,924	11.79
01:53 م	1,076	11.79
01:53 م	947	11.78
01:53 م	1,700	11.78
01:53 م	6,250	11.75
01:51 م	6,250	11.75
01:51 م	165	11.75
01:51 م	5,717	11.72
01:50 م	1,000	11.72
01:48 م	27	11.71
01:46 م	700	11.7
01:46 م	1,272	11.7
01:46 م	39	11.7
01:45 م	2,450	11.7
01:44 م	3,150	11.7
01:42 م	1,000	11.7
01:42 م	200	11.7
01:42 م	1,889	11.7
01:42 م	511	11.7
01:42 م	489	11.7
01:41 م	6,511	11.7
01:41 م	5,989	11.7
01:41 م	1,000	11.7
01:40 م	3,011	11.7
01:40 م	175	11.7
01:39 م	8,325	11.7
01:39 م	2,000	11.7
01:39 م	300	11.71
01:39 م	1,486	11.71
01:39 م	389	11.72
01:36 م	423	11.72
01:30 م	9,000	11.72
01:30 م	188	11.72
01:30 م	312	11.72
01:30 م	328	11.72
01:30 م	2,000	11.73
01:30 م	150	11.75
01:30 م	522	11.75
01:27 م	1,471	11.75
01:27 م	500	11.79
01:27 م	10,000	11.8
01:27 م	500	11.8
01:27 م	462	11.8
01:27 م	5,000	11.8
01:26 م	5,000	11.8
01:26 م	3,689	11.8
01:26 م	15,849	11.8
01:26 م	2,101	11.8
01:26 م	7,050	11.8
01:25 م	1,841	11.8
01:22 م	400	11.8
01:21 م	277	11.8
01:21 م	102	11.8
01:21 م	21	11.8
01:20 م	432	11.8
01:18 م	1,958	11.81
01:18 م	3,042	11.81
01:18 م	800	11.81
01:18 م	800	11.81
01:18 م	200	11.81
01:15 م	4,279	11.85
01:15 م	721	11.85
01:15 م	37	11.85
01:14 م	2,242	11.85
01:14 م	900	11.85
01:14 م	1,858	11.85
01:10 م	1,142	11.85
01:10 م	1,967	11.88
01:10 م	399	11.88
01:10 م	2,000	11.87
01:10 م	500	11.85
01:10 م	3,000	11.85
01:10 م	1,050	11.85
01:10 م	1,000	11.84
01:08 م	950	11.85
01:08 م	1,050	11.84
01:08 م	1,000	11.83
01:08 م	84	11.8
01:06 م	450	11.84
01:05 م	1,159	11.8
01:05 م	4,321	11.8
01:05 م	1,000	11.81
01:05 م	20	11.82
01:05 م	1,000	11.82
01:04 م	3,980	11.82
01:01 م	67	11.8
01:00 م	612	11.8
12:59 م	300	11.8
12:59 م	88	11.8
12:58 م	1,000	11.82
12:58 م	200	11.8
12:51 م	6	11.8
12:51 م	61	11.8
12:49 م	1,313	11.74
12:48 م	18	11.81
12:48 م	2,150	11.81
12:47 م	1,325	11.81
12:43 م	500	11.81
12:43 م	500	11.81
12:37 م	2	11.82
12:35 م	2,126	11.72
12:35 م	7	11.72
12:34 م	508	11.72
12:34 م	390	11.8
12:33 م	557	11.8
12:33 م	179	11.8
12:33 م	408	11.8
12:33 م	467	11.8
12:33 م	500	11.8
12:33 م	2,499	11.8
12:32 م	3,551	11.8
12:32 م	1,449	11.78
12:30 م	1,000	11.72
12:29 م	3,485	11.72
12:29 م	515	11.73
12:29 م	280	11.73
12:27 م	211	11.78
12:27 م	205	11.73
12:27 م	200	11.75
12:26 م	340	11.78
12:22 م	1,000	11.79
12:22 م	200	11.8
12:18 م	100	11.83
12:17 م	333	11.83
12:17 م	90	11.8
12:17 م	10	11.8
12:16 م	1,990	11.8
12:16 م	10	11.8
12:15 م	700	11.8
12:13 م	9,290	11.8
12:13 م	710	11.8
12:12 م	100	11.8
12:12 م	1,140	11.8
12:12 م	17	11.8
12:12 م	320	11.8
12:11 م	6,295	11.8
12:11 م	1,000	11.8
12:11 م	500	11.8
12:11 م	1,000	11.8
12:11 م	1,922	11.8
12:11 م	500	11.8
12:11 م	683	11.79
12:11 م	100	11.79
12:11 م	505	11.78
12:10 م	9,495	11.78
12:10 م	1,505	11.78
12:06 م	84	11.78
12:04 م	393	11.7
12:03 م	51	11.78
12:03 م	129	11.75
12:01 م	5,000	11.78
12:00 م	4,300	11.78
12:00 م	2,000	11.78
12:00 م	2,000	11.77
12:00 م	3,000	11.77
12:00 م	700	11.77
11:59 ص	841	11.7
11:59 ص	4,000	11.7
11:56 ص	1,700	11.69
11:49 ص	4,728	11.79
11:49 ص	272	11.73
11:49 ص	5,000	11.72
11:47 ص	1,000	11.66
11:47 ص	2,390	11.7
11:46 ص	1,521	11.7
11:46 ص	3,479	11.7
11:46 ص	2,000	11.7
11:46 ص	8,609	11.7
11:46 ص	10,912	11.7
11:45 ص	128	11.73
11:44 ص	450	11.7
11:43 ص	1,000	11.7
11:43 ص	2,638	11.7
11:43 ص	10,000	11.69
11:43 ص	1,000	11.7
11:42 ص	5,000	11.66
11:42 ص	12,010	11.7
11:42 ص	1,000	11.69
11:42 ص	6,990	11.67
11:41 ص	50	11.67
11:41 ص	2,960	11.67
11:38 ص	2,367	11.64
11:38 ص	40	11.63
11:35 ص	156	11.62
11:34 ص	6,391	11.65
11:34 ص	3,609	11.65
11:34 ص	5,000	11.67
11:34 ص	5,000	11.67
11:33 ص	990	11.65
11:33 ص	66	11.65
11:33 ص	3,535	11.65
11:33 ص	1,800	11.64
11:33 ص	2,000	11.62
11:33 ص	5,000	11.62
11:33 ص	2,000	11.62
11:30 ص	1,866	11.6
11:30 ص	95	11.6
11:30 ص	8,039	11.6
11:29 ص	1,961	11.6
11:28 ص	39	11.6
11:27 ص	2,000	11.6
11:25 ص	720	11.6
11:24 ص	500	11.6
11:24 ص	2,000	11.6
11:24 ص	990	11.6
11:24 ص	10,000	11.6
11:24 ص	5,690	11.6
11:24 ص	100	11.61
11:21 ص	1,000	11.61
11:21 ص	579	11.6
11:20 ص	1,017	11.6
11:19 ص	8	11.6
11:16 ص	2	11.6
11:15 ص	885	11.6
11:15 ص	1,819	11.6
11:15 ص	4,181	11.6
11:15 ص	10,819	11.6
11:15 ص	600	11.6
11:14 ص	200	11.6
11:14 ص	8,381	11.6
11:14 ص	1,619	11.6
11:14 ص	2,000	11.6
11:14 ص	9,381	11.6
11:14 ص	470	11.6
11:14 ص	149	11.6
11:14 ص	1,000	11.6
11:14 ص	500	11.6
11:14 ص	6,115	11.6
11:14 ص	1,000	11.6
11:14 ص	1,744	11.6
11:14 ص	1,000	11.6
11:14 ص	20,000	11.6
11:14 ص	500	11.6
11:14 ص	50	11.6
11:14 ص	5,604	11.6
11:14 ص	1,000	11.6
11:14 ص	300	11.6
11:14 ص	450	11.6
11:14 ص	308	11.6
11:14 ص	5,000	11.61
11:14 ص	1,000	11.61
11:14 ص	1,000	11.61
11:14 ص	875	11.61
11:14 ص	1,000	11.61
11:14 ص	1,905	11.62
11:14 ص	2,000	11.63
11:13 ص	2,195	11.62
11:13 ص	1,700	11.63
11:12 ص	900	11.62
11:12 ص	100	11.63
11:12 ص	270	11.66
11:10 ص	4,125	11.61
11:10 ص	320	11.61
11:10 ص	1,000	11.61
11:10 ص	500	11.61
11:10 ص	5,000	11.62
11:10 ص	500	11.62
11:10 ص	10	11.62
11:10 ص	5,000	11.63
11:10 ص	3,545	11.63
11:10 ص	1,455	11.63
11:10 ص	5,000	11.64
11:10 ص	930	11.64
11:09 ص	865	11.65
11:08 ص	150	11.65
11:08 ص	2,400	11.65
11:08 ص	7,600	11.65
11:08 ص	1,500	11.65
11:08 ص	100	11.65
11:08 ص	1,000	11.65
11:08 ص	300	11.65
11:08 ص	500	11.65
11:08 ص	1,713	11.66
11:08 ص	2,000	11.66
11:07 ص	1,287	11.66
11:07 ص	1,613	11.66
11:07 ص	3,387	11.66
11:07 ص	4,184	11.66
11:07 ص	429	11.67
11:07 ص	100	11.7
11:07 ص	8,496	11.7
11:06 ص	42	11.67
11:06 ص	529	11.67
11:06 ص	3,471	11.67
11:05 ص	256	11.7
11:05 ص	500	11.7
11:04 ص	1,287	11.67
11:04 ص	399	11.68
11:04 ص	85	11.67
11:04 ص	157	11.67
11:02 ص	500	11.75
11:02 ص	816	11.66
11:02 ص	2,660	11.66
11:02 ص	150	11.66
11:02 ص	2,000	11.67
11:02 ص	500	11.67
11:02 ص	250	11.69
11:02 ص	394	11.7
11:02 ص	49	11.7
11:02 ص	20,000	11.7
11:02 ص	10,000	11.7
11:02 ص	19,951	11.7
11:01 ص	5,000	11.71
11:01 ص	40	11.75
11:01 ص	49	11.7
11:01 ص	1,951	11.7
11:00 ص	100	11.75
10:59 ص	1,241	11.7
10:58 ص	592	11.68
10:58 ص	178	11.68
10:57 ص	12	11.7
10:57 ص	747	11.7
10:57 ص	768	11.75
10:57 ص	253	11.7
10:57 ص	500	11.7
10:57 ص	195	11.7
10:57 ص	300	11.71
10:55 ص	13	11.75
10:55 ص	614	11.7
10:55 ص	7,747	11.7
10:54 ص	505	11.68
10:54 ص	495	11.68
10:53 ص	9,505	11.68
10:53 ص	495	11.69
10:53 ص	223	11.69
10:53 ص	282	11.69
10:53 ص	200	11.69
10:53 ص	1,500	11.69
10:53 ص	18	11.69
10:52 ص	64	11.69
10:52 ص	168	11.7
10:51 ص	85	11.7
10:51 ص	515	11.7
10:51 ص	1,000	11.7
10:51 ص	91	11.7
10:51 ص	294	11.7
10:51 ص	3,000	11.71
10:51 ص	100	11.72
10:49 ص	206	11.7
10:49 ص	1,000	11.7
10:49 ص	1,473	11.71
10:49 ص	150	11.72
10:49 ص	527	11.71
10:49 ص	1,560	11.71
10:49 ص	1,000	11.72
10:49 ص	200	11.72
10:49 ص	713	11.72
10:49 ص	287	11.72
10:49 ص	513	11.72
10:49 ص	100	11.73
10:47 ص	206	11.8
10:47 ص	294	11.8
10:46 ص	170	11.8
10:46 ص	1,000	11.8
10:45 ص	120	11.8
10:44 ص	157	11.72
10:44 ص	29	11.75
10:44 ص	100	11.76
10:44 ص	10	11.8
10:42 ص	526	11.8
10:41 ص	58	11.75
10:41 ص	50	11.75
10:41 ص	892	11.75
10:40 ص	108	11.75
10:40 ص	18	11.75
10:40 ص	500	11.75
10:40 ص	5,000	11.75
10:40 ص	7,000	11.75
10:40 ص	1,000	11.75
10:40 ص	4,374	11.76
10:39 ص	500	11.84
10:38 ص	23	11.76
10:38 ص	500	11.77
10:38 ص	130	11.77
10:38 ص	847	11.8
10:38 ص	500	11.8
10:38 ص	5,000	11.81
10:37 ص	84	11.88
10:36 ص	668	11.88
10:35 ص	36	11.9
10:35 ص	299	11.9
10:34 ص	1,000	11.9
10:34 ص	850	11.9
10:34 ص	2,351	11.9
10:34 ص	2,149	11.9
10:33 ص	500	11.9
10:33 ص	1,000	11.9
10:33 ص	500	11.9
10:33 ص	600	11.91
10:33 ص	950	11.93
10:33 ص	500	11.91
10:32 ص	6,721	11.93
10:32 ص	2,148	11.92
10:32 ص	1,900	11.91
10:32 ص	100	11.91
10:32 ص	500	11.9
10:32 ص	1	11.92
10:32 ص	838	11.92
10:31 ص	13	11.92
10:31 ص	2,000	11.93
10:31 ص	2,000	11.94
10:31 ص	100	11.94
10:31 ص	7,345	11.94
10:31 ص	655	11.93
10:31 ص	5	11.93
10:30 ص	2,332	11.88
10:30 ص	2,000	11.85
10:30 ص	1,000	11.88
10:30 ص	168	11.88
10:30 ص	4,978	11.9
10:30 ص	5,000	11.88
10:30 ص	78	11.87
10:30 ص	747	11.87
10:30 ص	100	11.85
10:29 ص	603	11.76
10:29 ص	200	11.76
10:29 ص	185	11.79
10:29 ص	12	11.8
10:29 ص	988	11.8
10:29 ص	300	11.8
10:29 ص	1,861	11.8
10:29 ص	750	11.8
10:29 ص	1,000	11.8
10:29 ص	2,601	11.8
10:28 ص	300	11.8
10:28 ص	700	11.85
10:27 ص	1,317	11.8
10:27 ص	7,213	11.8
10:27 ص	7,009	11.8
10:27 ص	118	11.8
10:27 ص	660	11.81
10:27 ص	5,000	11.81
10:26 ص	119	11.88
10:26 ص	485	11.85
10:25 ص	11	11.85
10:25 ص	4	11.85
10:25 ص	1,064	11.88
10:25 ص	2,000	11.87
10:25 ص	2,868	11.85
10:25 ص	500	11.85
10:25 ص	692	11.8
10:25 ص	146	11.85
10:25 ص	23	11.85
10:25 ص	477	11.85
10:25 ص	1,500	11.84
10:24 ص	486	11.85
10:24 ص	200	11.85
10:24 ص	314	11.84
10:24 ص	90	11.8
10:23 ص	300	11.8
10:23 ص	200	11.8
10:23 ص	500	11.8
10:23 ص	686	11.83
10:23 ص	1,300	11.82
10:23 ص	14	11.8
10:22 ص	100	11.8
10:22 ص	300	11.8
10:22 ص	86	11.8
10:22 ص	500	11.8
10:22 ص	500	11.8
10:22 ص	500	11.8
10:22 ص	500	11.8
10:22 ص	500	11.8
10:22 ص	500	11.8
10:22 ص	500	11.8
10:22 ص	661	11.8
10:22 ص	1,839	11.8
10:22 ص	2,500	11.8
10:22 ص	2,500	11.8
10:22 ص	3,011	11.8
10:22 ص	150	11.79
10:21 ص	1,989	11.8
10:21 ص	80	11.8
10:21 ص	2,500	11.8
10:21 ص	445	11.8
10:21 ص	2,000	11.8
10:21 ص	1,960	11.8
10:21 ص	130	11.79
10:21 ص	35	11.79
10:21 ص	2,000	11.79
10:21 ص	1,199	11.79
10:21 ص	1,000	11.76
10:21 ص	1,000	11.76
10:20 ص	4,831	11.75
10:20 ص	440	11.71
10:19 ص	2	11.7
10:19 ص	169	11.75
10:19 ص	600	11.7
10:18 ص	411	11.7
10:18 ص	600	11.7
10:17 ص	250	11.79
10:17 ص	1,300	11.69
10:16 ص	500	11.69
10:16 ص	1,000	11.69
10:16 ص	200	11.69
10:16 ص	1	11.79
10:16 ص	15	11.79
10:14 ص	565	11.8
10:14 ص	6,614	11.67
10:14 ص	5,000	11.67
10:14 ص	1,678	11.67
10:14 ص	5,708	11.68
10:14 ص	250	11.68
10:14 ص	1,000	11.8
10:13 ص	615	11.8
10:13 ص	90	11.8
10:13 ص	322	11.67
10:13 ص	178	11.67
10:12 ص	754	11.8
10:12 ص	2,000	11.8
10:12 ص	250	11.8
10:11 ص	291	11.67
10:11 ص	1,000	11.66
10:11 ص	200	11.67
10:10 ص	1	11.67
10:10 ص	500	11.67
10:10 ص	1,000	11.66
10:10 ص	49	11.65
10:10 ص	557	11.65
10:09 ص	1,000	11.65
10:09 ص	342	11.65
10:08 ص	52	11.65
10:08 ص	3,000	11.65
10:08 ص	580	11.6
10:08 ص	14,117	11.6
10:08 ص	883	11.61
10:08 ص	117	11.61
10:07 ص	150	11.6
10:07 ص	1,500	11.6
10:07 ص	500	11.61
10:07 ص	1,000	11.6
10:07 ص	1,500	11.6
10:07 ص	403	11.6
10:07 ص	235	11.61
10:06 ص	765	11.61
10:06 ص	1,204	11.61
10:06 ص	30	11.61
10:05 ص	2,136	11.61
10:05 ص	1,500	11.61
10:05 ص	8	11.67
10:05 ص	1,175	11.61
10:04 ص	145	11.6
10:04 ص	297	11.6
10:04 ص	2,500	11.6
10:04 ص	2,500	11.6
10:03 ص	12,000	11.58
10:03 ص	1,000	11.58
10:03 ص	254	11.58
10:03 ص	13	11.59
10:03 ص	500	11.6
10:03 ص	1,224	11.6
10:03 ص	1,000	11.61
10:03 ص	40	11.7
10:03 ص	776	11.6
10:03 ص	72	11.7
10:03 ص	500	11.7
10:02 ص	244	11.7
10:02 ص	340	11.7
10:02 ص	316	11.59
10:01 ص	38	11.59
10:01 ص	2,800	11.59
10:01 ص	166	11.7
10:01 ص	1,833	11.59
10:01 ص	17	11.66
10:01 ص	3	11.66
10:01 ص	299	11.7
10:01 ص	36	11.7
10:01 ص	90	11.7
10:01 ص	200	11.72
10:01 ص	1,700	11.75
10:01 ص	1,516	11.76
10:00 ص	2,541	11.76
10:00 ص	3,000	11.76
10:00 ص	1,450	11.76
10:00 ص	1,493	11.76
10:00 ص	2,000	11.77
10:00 ص	833	11.79
10:00 ص	674	11.8
10:00 ص	326	11.8
10:00 ص	25	11.8
10:00 ص	49	11.82
10:00 ص	700	11.82
10:00 ص	96	11.82
10:00 ص	300	11.83
10:00 ص	400	11.85
10:00 ص	850	11.85
10:00 ص	170	11.85
10:00 ص	90	11.88
10:00 ص	94	11.89
10:00 ص	500	11.89
10:00 ص	22	11.9
10:00 ص	200	11.9
10:00 ص	150	11.9
10:00 ص	300	11.9
10:00 ص	600	11.9
10:00 ص	1,000	11.91
10:00 ص	1,000	11.91
10:00 ص	247	11.95
10:00 ص	1,317	11.95
10:00 ص	4,382	11.95
10:00 ص	1,440	11.95
10:00 ص	1,000	11.95
10:00 ص	250	11.95
10:00 ص	281	11.95
10:00 ص	1,000	11.95
10:00 ص	50	11.95
10:00 ص	100	11.95
10:00 ص	50	11.95
10:00 ص	25	11.95
10:00 ص	500	11.95
10:00 ص	250	11.95
10:00 ص	29	11.95
10:00 ص	423	11.95
10:00 ص	220	11.95
10:00 ص	130	11.95
10:00 ص	2,000	11.95
10:00 ص	828	11.95
10:00 ص	500	11.95
10:00 ص	439	11.95
10:00 ص	295	11.95
10:00 ص	200	11.95
10:00 ص	2	11.95
10:00 ص	2,000	11.95
10:00 ص	340	11.95
10:00 ص	5	11.95
10:00 ص	261	11.95
10:00 ص	292	11.95
10:00 ص	73	11.95
10:00 ص	35	11.95
10:00 ص	80	11.95
10:00 ص	500	11.95
10:00 ص	87	11.95
10:00 ص	420	11.95
10:00 ص	1,000	11.95
10:00 ص	1,800	11.95
10:00 ص	6	11.95
10:00 ص	1,300	11.95
10:00 ص	532	11.95
10:00 ص	2,766	11.95
10:00 ص	1,500	11.95
10:00 ص	2,000	11.95
10:00 ص	5,000	11.95
10:00 ص	3,800	11.95
10:00 ص	3,000	11.95
10:00 ص	298	11.95
10:00 ص	1,104	11.95
10:00 ص	5,034	11.95
10:00 ص	1,500	11.95
10:00 ص	7	11.95
10:00 ص	770	11.95
10:00 ص	585	11.95
10:00 ص	415	11.95

طاقة عربية (TAQA)

التداولات

آراب فاينانس لتكنولوجيا المعلومات