مسافات للنقل المتخصص أسعار تاريخية
مؤشر الأداء 18/03/2024
السوق الثاني
أعلى سعر 0.73
سعر الإغلاق السابق 0.73
عدد العقود المنفذة 6
القطاعالنقل
ادنى سعر 0.72
سعر الإفتتاح 0.72
عدد الأسهم 1,198
Div5.48
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.73
معدل السعر 0.72
P/E9.3
حجم التداول 864
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
18/03/2024 | 0.73 | 0.72 | 0.73 | 864 | 6 | 1,198 |
17/03/2024 | 0.73 | 0.72 | 0.73 | 5,374 | 12 | 7,415 |
14/03/2024 | 0.74 | 0.74 | 0.74 | 1 | 1 | 1 |
13/03/2024 | 0.74 | 0.73 | 0.74 | 6,645 | 15 | 9,103 |
12/03/2024 | 0.74 | 0.72 | 0.73 | 8,469 | 18 | 11,569 |
11/03/2024 | 0.73 | 0.72 | 0.73 | 14,229 | 21 | 19,617 |
10/03/2024 | 0.74 | 0.73 | 0.74 | 12,661 | 26 | 17,323 |
07/03/2024 | 0.74 | 0.73 | 0.73 | 9,417 | 24 | 12,900 |
06/03/2024 | 0.74 | 0.72 | 0.74 | 17,106 | 30 | 23,208 |
05/03/2024 | 0.73 | 0.72 | 0.73 | 5,640 | 12 | 7,792 |
04/03/2024 | 0.73 | 0.72 | 0.72 | 41,302 | 34 | 57,086 |
03/03/2024 | 0.73 | 0.71 | 0.73 | 27,487 | 37 | 38,182 |
29/02/2024 | 0.73 | 0.72 | 0.73 | 8,291 | 14 | 11,501 |
28/02/2024 | 0.74 | 0.72 | 0.73 | 22,970 | 33 | 31,469 |
27/02/2024 | 0.73 | 0.72 | 0.73 | 3,357 | 10 | 4,599 |
26/02/2024 | 0.73 | 0.73 | 0.73 | 3,803 | 10 | 5,210 |
25/02/2024 | 0.73 | 0.72 | 0.73 | 14,871 | 28 | 20,650 |
22/02/2024 | 0.73 | 0.71 | 0.71 | 63,135 | 59 | 87,268 |
21/02/2024 | 0.73 | 0.72 | 0.73 | 4,590 | 18 | 6,289 |
20/02/2024 | 0.74 | 0.73 | 0.73 | 15,785 | 27 | 21,617 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
10/03/2024 | 0.74 | 0.72 | 0.74 | 42,005 | 81 | 57,613 |
03/03/2024 | 0.74 | 0.71 | 0.73 | 100,953 | 137 | 139,168 |
25/02/2024 | 0.74 | 0.72 | 0.73 | 53,292 | 95 | 73,429 |
18/02/2024 | 0.76 | 0.71 | 0.71 | 89,222 | 127 | 122,951 |
11/02/2024 | 0.76 | 0.73 | 0.76 | 234,258 | 304 | 317,790 |
04/02/2024 | 0.76 | 0.72 | 0.74 | 217,401 | 296 | 293,854 |
28/01/2024 | 0.77 | 0.72 | 0.75 | 207,073 | 290 | 279,291 |
21/01/2024 | 0.81 | 0.72 | 0.79 | 582,842 | 491 | 760,613 |
14/01/2024 | 0.76 | 0.73 | 0.74 | 279,859 | 281 | 376,751 |
07/01/2024 | 0.75 | 0.69 | 0.74 | 478,130 | 455 | 655,808 |
31/12/2023 | 0.71 | 0.67 | 0.68 | 168,729 | 167 | 244,882 |
24/12/2023 | 0.69 | 0.67 | 0.67 | 20,942 | 58 | 30,883 |
17/12/2023 | 0.69 | 0.67 | 0.68 | 92,949 | 171 | 137,622 |
10/12/2023 | 0.68 | 0.65 | 0.67 | 41,129 | 75 | 62,066 |
03/12/2023 | 0.67 | 0.65 | 0.66 | 58,820 | 83 | 89,864 |
26/11/2023 | 0.67 | 0.65 | 0.66 | 131,542 | 123 | 201,229 |
19/11/2023 | 0.68 | 0.66 | 0.68 | 22,268 | 49 | 33,509 |
12/11/2023 | 0.69 | 0.66 | 0.68 | 17,234 | 77 | 25,614 |
05/11/2023 | 0.67 | 0.65 | 0.67 | 66,614 | 125 | 101,726 |
29/10/2023 | 0.73 | 0.68 | 0.68 | 388,238 | 395 | 553,074 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/02/2024 | 0.76 | 0.71 | 0.73 | 617,181 | 853 | 839,116 |
02/01/2024 | 0.81 | 0.68 | 0.75 | 1,653,562 | 1,607 | 2,226,457 |
03/12/2023 | 0.69 | 0.65 | 0.67 | 253,903 | 433 | 380,231 |
01/11/2023 | 0.73 | 0.65 | 0.66 | 423,703 | 595 | 628,047 |
01/10/2023 | 0.72 | 0.65 | 0.72 | 438,236 | 511 | 642,241 |
03/09/2023 | 0.70 | 0.63 | 0.66 | 411,619 | 395 | 616,999 |
01/08/2023 | 0.71 | 0.62 | 0.64 | 393,387 | 545 | 594,941 |
02/07/2023 | 0.73 | 0.64 | 0.71 | 1,139,500 | 995 | 1,636,416 |
04/06/2023 | 0.69 | 0.59 | 0.66 | 1,316,564 | 1,014 | 2,022,312 |
01/05/2023 | 0.68 | 0.48 | 0.63 | 1,885,011 | 1,679 | 3,216,332 |
02/04/2023 | 0.53 | 0.47 | 0.49 | 106,733 | 159 | 210,075 |
01/03/2023 | 0.56 | 0.51 | 0.53 | 528,130 | 460 | 994,987 |
01/02/2023 | 0.55 | 0.50 | 0.52 | 565,105 | 619 | 1,085,244 |
02/01/2023 | 0.52 | 0.44 | 0.51 | 579,722 | 569 | 1,206,344 |
01/12/2022 | 0.47 | 0.44 | 0.44 | 202,917 | 283 | 447,063 |
01/11/2022 | 0.46 | 0.43 | 0.46 | 145,704 | 220 | 330,365 |
02/10/2022 | 0.45 | 0.41 | 0.44 | 182,842 | 361 | 419,939 |
01/09/2022 | 0.44 | 0.41 | 0.43 | 106,691 | 275 | 252,519 |
01/08/2022 | 0.45 | 0.41 | 0.43 | 340,753 | 502 | 797,723 |
03/07/2022 | 0.44 | 0.40 | 0.42 | 332,418 | 495 | 802,265 |