المتكاملة للنقل المتعدد أسعار تاريخية
مؤشر الأداء 18/05/2026
السوق الثاني
أعلى سعر 0.64
سعر الإغلاق السابق 0.63
عدد العقود المنفذة 5
القطاعالنقل
ادنى سعر 0.63
سعر الإفتتاح 0.63
عدد الأسهم 254
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.63
معدل السعر 0.63
P/EN
حجم التداول 160
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/01/2026 | 0.77 | 0.76 | 0.77 | 18,283 | 34 | 23,975 |
| 14/01/2026 | 0.76 | 0.75 | 0.75 | 8,590 | 28 | 11,452 |
| 13/01/2026 | 0.76 | 0.74 | 0.76 | 25,637 | 53 | 34,411 |
| 12/01/2026 | 0.77 | 0.75 | 0.76 | 32,211 | 33 | 42,481 |
| 11/01/2026 | 0.78 | 0.78 | 0.78 | 4,614 | 7 | 5,916 |
| 08/01/2026 | 0.78 | 0.75 | 0.78 | 33,970 | 45 | 44,335 |
| 07/01/2026 | 0.77 | 0.76 | 0.76 | 17,814 | 28 | 23,438 |
| 06/01/2026 | 0.77 | 0.76 | 0.76 | 6,726 | 13 | 8,843 |
| 05/01/2026 | 0.79 | 0.76 | 0.77 | 88,219 | 128 | 113,357 |
| 04/01/2026 | 0.77 | 0.75 | 0.77 | 48,488 | 81 | 63,820 |
| 31/12/2025 | 0.75 | 0.73 | 0.74 | 34,584 | 49 | 46,864 |
| 30/12/2025 | 0.74 | 0.72 | 0.73 | 12,292 | 30 | 16,956 |
| 29/12/2025 | 0.73 | 0.72 | 0.73 | 109 | 2 | 150 |
| 28/12/2025 | 0.72 | 0.72 | 0.72 | 860 | 4 | 1,195 |
| 24/12/2025 | 0.74 | 0.72 | 0.72 | 23,488 | 38 | 32,401 |
| 23/12/2025 | 0.76 | 0.74 | 0.75 | 7,398 | 18 | 9,966 |
| 22/12/2025 | 0.76 | 0.75 | 0.75 | 14,994 | 31 | 19,990 |
| 21/12/2025 | 0.76 | 0.73 | 0.76 | 14,856 | 32 | 19,931 |
| 18/12/2025 | 0.74 | 0.73 | 0.74 | 4,719 | 15 | 6,463 |
| 17/12/2025 | 0.74 | 0.73 | 0.73 | 21,519 | 25 | 29,317 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/10/2024 | 1.06 | 0.97 | 1.01 | 465,176 | 175 | 448,255 |
| 20/10/2024 | 1.14 | 1.01 | 1.07 | 381,795 | 326 | 355,114 |
| 13/10/2024 | 1.11 | 1.01 | 1.11 | 182,310 | 177 | 170,045 |
| 06/10/2024 | 1.10 | 1.02 | 1.04 | 110,640 | 159 | 104,856 |
| 29/09/2024 | 1.15 | 1.02 | 1.06 | 705,767 | 405 | 660,821 |
| 22/09/2024 | 1.08 | 0.91 | 1.02 | 391,087 | 299 | 389,155 |
| 15/09/2024 | 1.32 | 1.09 | 1.09 | 517,994 | 278 | 423,724 |
| 08/09/2024 | 1.33 | 1.21 | 1.28 | 457,738 | 359 | 371,592 |
| 01/09/2024 | 1.53 | 1.27 | 1.33 | 508,923 | 203 | 365,890 |
| 25/08/2024 | 1.87 | 1.61 | 1.61 | 1,345,046 | 245 | 744,704 |
| 18/08/2024 | 1.97 | 1.79 | 1.84 | 462,307 | 311 | 244,004 |
| 11/08/2024 | 2.00 | 1.87 | 1.93 | 143,257 | 88 | 74,186 |
| 04/08/2024 | 2.04 | 1.72 | 2.00 | 167,557 | 148 | 88,085 |
| 28/07/2024 | 2.18 | 1.90 | 1.90 | 321,344 | 281 | 153,424 |
| 21/07/2024 | 2.19 | 1.89 | 2.17 | 1,053,190 | 692 | 522,517 |
| 14/07/2024 | 1.92 | 1.82 | 1.90 | 315,617 | 235 | 167,915 |
| 08/07/2024 | 1.95 | 1.82 | 1.88 | 381,677 | 244 | 198,847 |
| 30/06/2024 | 1.94 | 1.84 | 1.94 | 437,206 | 309 | 231,328 |
| 23/06/2024 | 1.90 | 1.77 | 1.86 | 637,965 | 367 | 349,088 |
| 10/06/2024 | 1.79 | 1.58 | 1.78 | 1,012,548 | 478 | 588,545 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/06/2019 | 1.20 | 1.10 | 1.12 | 338,834 | 298 | 294,587 |
| 01/05/2019 | 1.21 | 1.12 | 1.19 | 23,468 | 67 | 19,981 |
| 01/04/2019 | 1.25 | 1.17 | 1.20 | 228,062 | 194 | 186,525 |
| 03/03/2019 | 1.28 | 1.19 | 1.28 | 484,439 | 680 | 389,727 |
| 03/02/2019 | 1.35 | 1.16 | 1.23 | 350,641 | 393 | 283,691 |
| 02/01/2019 | 1.44 | 1.17 | 1.28 | 806,611 | 893 | 597,451 |
| 02/12/2018 | 1.41 | 1.12 | 1.36 | 1,548,931 | 1,326 | 1,188,404 |
| 01/11/2018 | 1.49 | 1.16 | 1.29 | 1,141,476 | 1,422 | 832,384 |
| 01/05/2012 | 0.21 | 0.20 | 0.20 | 20,214 | 90 | 97,634 |
| 01/04/2012 | 0.26 | 0.19 | 0.22 | 189,563 | 630 | 822,028 |
| 01/03/2012 | 0.20 | 0.16 | 0.20 | 52,773 | 303 | 288,919 |
| 01/02/2012 | 0.19 | 0.17 | 0.19 | 17,863 | 126 | 99,185 |
| 02/01/2012 | 0.21 | 0.17 | 0.18 | 48,506 | 264 | 258,054 |
| 01/12/2011 | 0.23 | 0.20 | 0.21 | 31,011 | 171 | 147,424 |
| 01/11/2011 | 0.22 | 0.20 | 0.20 | 20,618 | 141 | 99,143 |
| 02/10/2011 | 0.23 | 0.17 | 0.22 | 102,180 | 361 | 505,033 |
| 04/09/2011 | 0.23 | 0.19 | 0.19 | 61,855 | 299 | 307,671 |
| 01/08/2011 | 0.23 | 0.20 | 0.22 | 37,613 | 251 | 175,815 |
| 03/07/2011 | 0.28 | 0.22 | 0.23 | 139,084 | 492 | 534,772 |
| 01/06/2011 | 0.37 | 0.28 | 0.28 | 296,281 | 442 | 903,396 |