البحر المتوسط للاستثمارات السياحية أسعار تاريخية
مؤشر الأداء 31/12/2023
السوق الثاني
أعلى سعر 2.00
سعر الإغلاق السابق 1.91
عدد العقود المنفذة 7
القطاعالفنادق و السياحة
ادنى سعر 1.91
سعر الإفتتاح 1.91
عدد الأسهم 41,200
Div0.00
التغير عن سعر الإغلاق السابق 0.09
سعر الإغلاق 2.00
معدل السعر 1.91
P/EM
حجم التداول 78,694
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/12/2019 | 2.23 | 2.23 | 2.23 | 3,066 | 1 | 1,375 |
| 24/12/2019 | 2.20 | 2.18 | 2.20 | 239,097 | 10 | 109,675 |
| 23/12/2019 | 2.18 | 2.18 | 2.18 | 1,090 | 1 | 500 |
| 15/12/2019 | 2.18 | 2.16 | 2.18 | 1,905 | 4 | 879 |
| 12/12/2019 | 2.16 | 2.16 | 2.16 | 22 | 1 | 10 |
| 30/09/2019 | 2.24 | 2.19 | 2.24 | 13,290 | 6 | 6,000 |
| 29/09/2019 | 2.19 | 2.17 | 2.19 | 20,560 | 8 | 9,431 |
| 26/09/2019 | 2.17 | 2.14 | 2.17 | 11,870 | 8 | 5,500 |
| 25/09/2019 | 2.14 | 2.12 | 2.14 | 9,580 | 7 | 4,500 |
| 24/09/2019 | 2.10 | 2.05 | 2.10 | 18,578 | 12 | 9,050 |
| 23/09/2019 | 2.08 | 1.93 | 2.08 | 8,932 | 4 | 4,550 |
| 22/09/2019 | 2.08 | 2.08 | 2.08 | 10,464 | 4 | 5,031 |
| 19/09/2019 | 2.08 | 2.05 | 2.08 | 6,168 | 2 | 3,000 |
| 11/09/2019 | 2.08 | 2.08 | 2.08 | 416 | 1 | 200 |
| 20/06/2019 | 2.24 | 2.24 | 2.24 | 1,008 | 1 | 450 |
| 23/12/2018 | 2.42 | 2.35 | 2.42 | 9,821 | 7 | 4,150 |
| 28/06/2018 | 2.42 | 2.42 | 2.42 | 8,228 | 2 | 3,400 |
| 26/06/2018 | 2.42 | 2.30 | 2.42 | 14,816 | 8 | 6,210 |
| 25/06/2018 | 2.35 | 2.22 | 2.35 | 63,508 | 7 | 28,122 |
| 24/06/2018 | 2.22 | 1.95 | 2.22 | 121,683 | 12 | 60,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/12/2017 | 2.41 | 2.41 | 2.41 | 2,410 | 1 | 1,000 |
| 24/12/2017 | 2.39 | 2.38 | 2.39 | 960 | 2 | 403 |
| 08/10/2017 | 2.39 | 2.39 | 2.39 | 52,207 | 4 | 21,844 |
| 05/09/2017 | 2.39 | 2.39 | 2.39 | 239 | 1 | 100 |
| 26/03/2017 | 2.39 | 2.28 | 2.39 | 187,138 | 3 | 79,646 |
| 26/12/2016 | 2.42 | 2.21 | 2.39 | 184,769 | 69 | 80,571 |
| 18/12/2016 | 2.27 | 2.27 | 2.27 | 606 | 1 | 267 |
| 25/09/2016 | 2.27 | 2.11 | 2.27 | 23,578 | 4 | 11,162 |
| 21/08/2016 | 2.28 | 2.28 | 2.28 | 912 | 3 | 400 |
| 29/05/2016 | 2.28 | 2.28 | 2.28 | 342 | 1 | 150 |
| 10/01/2016 | 2.26 | 2.26 | 2.26 | 98,235 | 2 | 43,467 |
| 27/12/2015 | 2.32 | 2.00 | 2.32 | 264,935 | 75 | 123,767 |
| 15/11/2015 | 2.07 | 2.07 | 2.07 | 31,050 | 1 | 15,000 |
| 01/11/2015 | 2.08 | 2.07 | 2.08 | 239,849 | 6 | 115,860 |
| 26/07/2015 | 2.10 | 2.10 | 2.10 | 126 | 1 | 60 |
| 21/07/2015 | 2.09 | 2.09 | 2.09 | 31,350 | 1 | 15,000 |
| 21/06/2015 | 2.10 | 2.09 | 2.10 | 210 | 2 | 100 |
| 10/05/2015 | 2.09 | 2.09 | 2.09 | 15,048 | 1 | 7,200 |
| 12/04/2015 | 2.19 | 2.18 | 2.19 | 33,029 | 2 | 15,150 |
| 22/03/2015 | 2.20 | 2.20 | 2.20 | 33,000 | 1 | 15,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/11/2014 | 2.22 | 2.22 | 2.22 | 666 | 1 | 300 |
| 04/05/2014 | 2.24 | 2.22 | 2.22 | 100,500 | 3 | 45,000 |
| 01/04/2014 | 2.25 | 2.25 | 2.25 | 33,773 | 2 | 15,010 |
| 02/03/2014 | 2.33 | 2.32 | 2.32 | 69,750 | 2 | 30,000 |
| 02/02/2014 | 2.35 | 2.34 | 2.34 | 98,849 | 4 | 42,190 |
| 02/01/2014 | 2.35 | 2.35 | 2.35 | 588 | 1 | 250 |
| 01/12/2013 | 2.27 | 1.97 | 2.24 | 152,525 | 19 | 74,817 |
| 01/09/2013 | 1.98 | 1.86 | 1.97 | 295,431 | 5 | 157,450 |
| 01/08/2013 | 1.97 | 1.95 | 1.95 | 84,450 | 3 | 43,000 |
| 02/06/2013 | 1.97 | 1.92 | 1.97 | 109,326 | 2 | 56,550 |
| 01/05/2013 | 1.98 | 1.91 | 1.98 | 96,833 | 3 | 49,436 |
| 01/04/2013 | 2.00 | 1.90 | 1.99 | 76,453 | 30 | 38,341 |
| 03/03/2013 | 2.00 | 1.90 | 2.00 | 147,810 | 13 | 74,347 |
| 03/02/2013 | 1.97 | 1.97 | 1.97 | 34,475 | 1 | 17,500 |
| 02/01/2013 | 2.01 | 2.00 | 2.01 | 205,175 | 6 | 102,500 |
| 02/12/2012 | 2.04 | 1.80 | 2.04 | 6,570,162 | 18 | 3,646,891 |
| 01/11/2012 | 2.00 | 1.90 | 1.90 | 132,028 | 7 | 69,180 |
| 01/10/2012 | 1.94 | 1.80 | 1.91 | 3,691,348 | 12 | 2,048,468 |
| 02/09/2012 | 1.88 | 1.80 | 1.88 | 106,051 | 3 | 58,752 |
| 01/08/2012 | 1.75 | 1.74 | 1.74 | 243 | 2 | 139 |