العبور للشحن والنقل أسعار تاريخية

مؤشر الأداء 26/01/2023
السوق الثاني
أعلى سعر 0.86
سعر الإغلاق السابق 0.82
عدد العقود المنفذة 1
القطاعالنقل
ادنى سعر 0.86
سعر الإفتتاح 0.86
عدد الأسهم 50
Div0.00
التغير عن سعر الإغلاق السابق 0.04
سعر الإغلاق 0.86
معدل السعر 0.86
P/EN
حجم التداول 43
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/01/2023 | 0.86 | 0.86 | 0.86 | 43 | 1 | 50 |
25/01/2023 | 0.82 | 0.82 | 0.82 | 410 | 2 | 500 |
23/01/2023 | 0.86 | 0.86 | 0.86 | 679 | 5 | 789 |
02/01/2023 | 0.90 | 0.90 | 0.90 | 190 | 1 | 211 |
27/12/2022 | 0.86 | 0.85 | 0.86 | 179 | 2 | 210 |
26/12/2022 | 0.82 | 0.82 | 0.82 | 246 | 1 | 300 |
19/12/2022 | 0.86 | 0.82 | 0.86 | 423 | 4 | 510 |
18/12/2022 | 0.86 | 0.86 | 0.86 | 1,032 | 2 | 1,200 |
12/12/2022 | 0.90 | 0.90 | 0.90 | 900 | 1 | 1,000 |
07/12/2022 | 0.94 | 0.89 | 0.94 | 1,264 | 13 | 1,403 |
06/12/2022 | 0.93 | 0.87 | 0.93 | 13 | 2 | 15 |
04/12/2022 | 0.91 | 0.91 | 0.91 | 455 | 1 | 500 |
01/12/2022 | 0.95 | 0.91 | 0.95 | 119 | 5 | 127 |
23/11/2022 | 0.95 | 0.95 | 0.95 | 1,615 | 10 | 1,700 |
22/11/2022 | 1.00 | 0.95 | 1.00 | 873 | 7 | 898 |
21/11/2022 | 0.99 | 0.95 | 0.99 | 136 | 3 | 143 |
20/11/2022 | 0.95 | 0.95 | 0.95 | 48 | 2 | 51 |
17/11/2022 | 0.97 | 0.91 | 0.91 | 1,905 | 8 | 2,093 |
16/11/2022 | 0.95 | 0.95 | 0.95 | 114 | 2 | 120 |
14/11/2022 | 1.00 | 0.99 | 1.00 | 268 | 3 | 270 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/01/2023 | 0.86 | 0.82 | 0.86 | 1,132 | 8 | 1,339 |
02/01/2023 | 0.90 | 0.90 | 0.90 | 190 | 1 | 211 |
26/12/2022 | 0.86 | 0.82 | 0.86 | 425 | 3 | 510 |
18/12/2022 | 0.86 | 0.82 | 0.86 | 1,455 | 6 | 1,710 |
11/12/2022 | 0.90 | 0.90 | 0.90 | 900 | 1 | 1,000 |
04/12/2022 | 0.94 | 0.87 | 0.94 | 1,732 | 16 | 1,918 |
27/11/2022 | 0.95 | 0.91 | 0.95 | 119 | 5 | 127 |
20/11/2022 | 1.00 | 0.95 | 0.95 | 2,673 | 22 | 2,792 |
13/11/2022 | 1.00 | 0.91 | 0.91 | 2,520 | 15 | 2,719 |
06/11/2022 | 0.96 | 0.95 | 0.95 | 485 | 4 | 510 |
23/10/2022 | 1.05 | 0.99 | 0.99 | 7,312 | 11 | 7,112 |
16/10/2022 | 1.11 | 1.02 | 1.05 | 28,417 | 93 | 26,845 |
09/10/2022 | 1.12 | 0.93 | 1.12 | 58,731 | 183 | 56,359 |
01/03/2020 | 1.20 | 1.14 | 1.15 | 7,248 | 20 | 6,242 |
23/02/2020 | 1.22 | 1.12 | 1.20 | 16,868 | 81 | 14,329 |
16/02/2020 | 1.13 | 1.04 | 1.13 | 54,691 | 82 | 50,520 |
26/01/2020 | 0.50 | 0.48 | 0.50 | 349 | 4 | 712 |
19/01/2020 | 0.51 | 0.49 | 0.49 | 1,299 | 10 | 2,600 |
24/11/2019 | 0.53 | 0.51 | 0.53 | 258 | 3 | 500 |
17/11/2019 | 0.53 | 0.53 | 0.53 | 102 | 1 | 193 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2022 | 0.95 | 0.82 | 0.86 | 4,630 | 31 | 5,265 |
01/11/2022 | 1.00 | 0.91 | 0.95 | 5,677 | 41 | 6,021 |
02/10/2022 | 1.12 | 0.93 | 0.99 | 94,460 | 287 | 90,316 |
01/03/2020 | 1.20 | 1.14 | 1.15 | 7,248 | 20 | 6,242 |
02/02/2020 | 1.22 | 1.04 | 1.20 | 71,559 | 163 | 64,849 |
02/01/2020 | 0.51 | 0.48 | 0.50 | 1,648 | 14 | 3,312 |
03/11/2019 | 0.55 | 0.51 | 0.53 | 2,252 | 17 | 4,371 |
01/10/2019 | 0.60 | 0.52 | 0.55 | 44,666 | 111 | 81,555 |
01/09/2019 | 0.72 | 0.54 | 0.60 | 37,641 | 153 | 57,442 |
01/08/2019 | 0.74 | 0.63 | 0.66 | 10,680 | 40 | 15,966 |
01/07/2019 | 0.79 | 0.69 | 0.75 | 84,800 | 199 | 112,795 |
02/06/2019 | 0.80 | 0.70 | 0.72 | 41,337 | 56 | 56,024 |
01/05/2019 | 0.83 | 0.73 | 0.76 | 14,275 | 60 | 17,660 |
01/04/2019 | 0.85 | 0.58 | 0.80 | 81,056 | 165 | 101,724 |
03/02/2019 | 0.69 | 0.62 | 0.62 | 1,035 | 15 | 1,590 |
02/01/2019 | 0.69 | 0.68 | 0.69 | 128 | 3 | 188 |
02/12/2018 | 0.71 | 0.61 | 0.71 | 2,641 | 21 | 3,894 |
01/11/2018 | 0.76 | 0.64 | 0.64 | 12,794 | 65 | 19,068 |
01/10/2018 | 0.80 | 0.66 | 0.80 | 29,373 | 140 | 40,264 |
02/09/2018 | 0.71 | 0.57 | 0.67 | 24,310 | 109 | 38,446 |