العبور للشحن والنقل أسعار تاريخية
مؤشر الأداء 23/09/2026
السوق الثاني
أعلى سعر 0.81
سعر الإغلاق السابق 0.80
عدد العقود المنفذة 5
القطاعالنقل
ادنى سعر 0.80
سعر الإفتتاح 0.80
عدد الأسهم 490
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.81
معدل السعر 0.80
P/EN
حجم التداول 392
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/11/2022 | 0.95 | 0.95 | 0.95 | 114 | 2 | 120 |
| 14/11/2022 | 1.00 | 0.99 | 1.00 | 268 | 3 | 270 |
| 13/11/2022 | 0.99 | 0.99 | 0.99 | 234 | 2 | 236 |
| 10/11/2022 | 0.96 | 0.95 | 0.95 | 485 | 4 | 510 |
| 26/10/2022 | 1.01 | 0.99 | 0.99 | 1,091 | 2 | 1,100 |
| 24/10/2022 | 1.00 | 0.99 | 0.99 | 995 | 2 | 1,000 |
| 23/10/2022 | 1.05 | 1.02 | 1.04 | 5,226 | 7 | 5,012 |
| 20/10/2022 | 1.05 | 1.02 | 1.05 | 1,476 | 4 | 1,446 |
| 19/10/2022 | 1.06 | 1.04 | 1.06 | 3,084 | 20 | 2,951 |
| 18/10/2022 | 1.07 | 1.04 | 1.04 | 954 | 11 | 915 |
| 17/10/2022 | 1.09 | 1.04 | 1.06 | 14,742 | 38 | 14,008 |
| 16/10/2022 | 1.11 | 1.07 | 1.07 | 8,160 | 20 | 7,525 |
| 13/10/2022 | 1.12 | 1.08 | 1.12 | 27,615 | 33 | 25,288 |
| 12/10/2022 | 1.07 | 0.99 | 1.07 | 14,577 | 48 | 13,905 |
| 11/10/2022 | 1.02 | 0.95 | 1.02 | 3,397 | 27 | 3,421 |
| 10/10/2022 | 0.98 | 0.93 | 0.98 | 3,534 | 25 | 3,756 |
| 09/10/2022 | 1.02 | 0.95 | 0.97 | 9,608 | 50 | 9,989 |
| 03/03/2020 | 1.15 | 1.15 | 1.15 | 77 | 1 | 67 |
| 02/03/2020 | 1.20 | 1.14 | 1.20 | 7,170 | 19 | 6,175 |
| 27/02/2020 | 1.21 | 1.18 | 1.20 | 1,650 | 17 | 1,383 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/04/2012 | 2.43 | 2.15 | 2.43 | 4,521,650 | 1,006 | 1,939,064 |
| 15/04/2012 | 2.30 | 2.24 | 2.26 | 1,578,373 | 452 | 695,849 |
| 08/04/2012 | 2.18 | 2.11 | 2.16 | 1,712,130 | 588 | 796,931 |
| 01/04/2012 | 2.19 | 2.07 | 2.09 | 2,702,468 | 827 | 1,268,772 |
| 25/03/2012 | 2.09 | 1.86 | 2.06 | 2,878,861 | 1,029 | 1,426,506 |
| 18/03/2012 | 1.86 | 1.54 | 1.86 | 3,126,370 | 966 | 1,828,742 |
| 11/03/2012 | 1.56 | 1.45 | 1.51 | 1,753,432 | 645 | 1,166,542 |
| 04/03/2012 | 1.60 | 1.53 | 1.55 | 1,370,135 | 613 | 877,192 |
| 26/02/2012 | 1.52 | 1.39 | 1.52 | 1,069,577 | 560 | 739,112 |
| 19/02/2012 | 1.46 | 1.37 | 1.41 | 1,469,296 | 686 | 1,045,505 |
| 12/02/2012 | 1.41 | 1.28 | 1.38 | 1,275,448 | 670 | 952,578 |
| 05/02/2012 | 1.32 | 1.20 | 1.29 | 1,401,502 | 617 | 1,099,586 |
| 29/01/2012 | 1.28 | 1.16 | 1.20 | 1,376,187 | 646 | 1,137,471 |
| 22/01/2012 | 1.32 | 1.20 | 1.23 | 1,495,498 | 793 | 1,189,045 |
| 15/01/2012 | 1.22 | 1.10 | 1.19 | 1,423,329 | 814 | 1,215,013 |
| 08/01/2012 | 1.21 | 1.06 | 1.09 | 1,861,366 | 912 | 1,621,408 |
| 02/01/2012 | 1.13 | 0.99 | 1.13 | 1,145,412 | 464 | 1,079,821 |
| 18/12/2011 | 0.95 | 0.80 | 0.95 | 1,097,276 | 704 | 1,234,936 |
| 11/12/2011 | 0.81 | 0.69 | 0.81 | 1,046,023 | 582 | 1,396,095 |
| 04/12/2011 | 0.74 | 0.64 | 0.70 | 1,039,850 | 752 | 1,522,121 |