المتكاملة للنقل المتعدد أسعار تاريخية
مؤشر الأداء 04/11/2026
السوق الثاني
أعلى سعر 0.60
سعر الإغلاق السابق 0.58
عدد العقود المنفذة 9
القطاعالنقل
ادنى سعر 0.58
سعر الإفتتاح 0.59
عدد الأسهم 1,822
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.59
معدل السعر 0.58
P/EN
حجم التداول 1,063
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/05/2026 | 0.64 | 0.63 | 0.64 | 4,039 | 11 | 6,335 |
| 24/05/2026 | 0.65 | 0.63 | 0.65 | 6,977 | 29 | 10,822 |
| 21/05/2026 | 0.63 | 0.62 | 0.62 | 3,950 | 21 | 6,318 |
| 20/05/2026 | 0.64 | 0.63 | 0.64 | 2,635 | 10 | 4,140 |
| 19/05/2026 | 0.64 | 0.63 | 0.64 | 2,243 | 8 | 3,559 |
| 18/05/2026 | 0.64 | 0.63 | 0.63 | 160 | 5 | 254 |
| 17/05/2026 | 0.64 | 0.63 | 0.63 | 4,383 | 9 | 6,917 |
| 14/05/2026 | 0.64 | 0.63 | 0.63 | 3,006 | 8 | 4,700 |
| 13/05/2026 | 0.64 | 0.63 | 0.63 | 4,370 | 17 | 6,848 |
| 12/05/2026 | 0.64 | 0.63 | 0.64 | 4,750 | 12 | 7,540 |
| 11/05/2026 | 0.63 | 0.62 | 0.62 | 1,912 | 7 | 3,048 |
| 10/05/2026 | 0.62 | 0.62 | 0.62 | 310 | 1 | 500 |
| 07/05/2026 | 0.63 | 0.63 | 0.63 | 1,292 | 9 | 2,050 |
| 06/05/2026 | 0.63 | 0.63 | 0.63 | 189 | 1 | 300 |
| 05/05/2026 | 0.62 | 0.62 | 0.62 | 687 | 3 | 1,108 |
| 04/05/2026 | 0.63 | 0.62 | 0.63 | 2,240 | 5 | 3,565 |
| 03/05/2026 | 0.65 | 0.62 | 0.62 | 17,324 | 35 | 27,638 |
| 29/04/2026 | 0.64 | 0.63 | 0.64 | 2,804 | 6 | 4,443 |
| 28/04/2026 | 0.65 | 0.63 | 0.65 | 6,758 | 15 | 10,563 |
| 27/04/2026 | 0.66 | 0.62 | 0.65 | 14,042 | 56 | 21,809 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/11/2024 | 0.84 | 0.75 | 0.81 | 104,000 | 221 | 132,188 |
| 17/11/2024 | 0.90 | 0.80 | 0.86 | 210,140 | 415 | 249,255 |
| 10/11/2024 | 0.99 | 0.84 | 0.87 | 160,739 | 295 | 177,783 |
| 03/11/2024 | 1.00 | 0.93 | 0.96 | 210,846 | 110 | 216,232 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2011 | 0.44 | 0.38 | 0.38 | 440,908 | 830 | 1,105,826 |
| 03/04/2011 | 0.42 | 0.37 | 0.39 | 241,240 | 634 | 619,470 |
| 01/03/2011 | 0.44 | 0.35 | 0.37 | 467,229 | 1,104 | 1,192,544 |
| 01/02/2011 | 0.58 | 0.41 | 0.42 | 1,254,897 | 1,439 | 2,425,574 |
| 02/01/2011 | 0.54 | 0.44 | 0.46 | 655,841 | 1,150 | 1,326,030 |
| 01/12/2010 | 0.53 | 0.43 | 0.44 | 726,347 | 1,127 | 1,526,964 |
| 01/11/2010 | 0.52 | 0.43 | 0.44 | 484,895 | 1,115 | 1,045,562 |
| 03/10/2010 | 0.73 | 0.45 | 0.45 | 2,457,009 | 2,110 | 3,967,569 |
| 01/09/2010 | 0.85 | 0.47 | 0.71 | 2,467,108 | 1,549 | 3,429,002 |
| 01/08/2010 | 0.56 | 0.45 | 0.48 | 278,193 | 530 | 550,441 |
| 01/07/2010 | 0.56 | 0.47 | 0.55 | 420,951 | 471 | 786,561 |
| 01/06/2010 | 0.62 | 0.48 | 0.49 | 174,856 | 531 | 324,089 |
| 02/05/2010 | 0.70 | 0.60 | 0.61 | 437,589 | 948 | 671,693 |
| 01/04/2010 | 0.86 | 0.69 | 0.69 | 413,712 | 579 | 529,710 |