العبور للشحن والنقل أسعار تاريخية
مؤشر الأداء 20/05/2026
السوق الثاني
أعلى سعر 0.75
سعر الإغلاق السابق 0.76
عدد العقود المنفذة 5
القطاعالنقل
ادنى سعر 0.75
سعر الإفتتاح 0.75
عدد الأسهم 300
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.75
معدل السعر 0.75
P/EN
حجم التداول 225
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/01/2026 | 0.70 | 0.68 | 0.69 | 872 | 15 | 1,261 |
| 15/01/2026 | 0.68 | 0.66 | 0.68 | 384 | 10 | 579 |
| 14/01/2026 | 0.69 | 0.66 | 0.69 | 721 | 12 | 1,087 |
| 13/01/2026 | 0.68 | 0.68 | 0.68 | 204 | 6 | 300 |
| 12/01/2026 | 0.67 | 0.65 | 0.65 | 69 | 6 | 106 |
| 11/01/2026 | 0.67 | 0.67 | 0.67 | 831 | 6 | 1,240 |
| 31/12/2025 | 0.70 | 0.68 | 0.70 | 1,728 | 12 | 2,506 |
| 30/12/2025 | 0.70 | 0.69 | 0.70 | 387 | 5 | 561 |
| 29/12/2025 | 0.68 | 0.67 | 0.68 | 710 | 7 | 1,050 |
| 28/12/2025 | 0.65 | 0.61 | 0.65 | 682 | 10 | 1,055 |
| 24/12/2025 | 0.65 | 0.62 | 0.62 | 1,827 | 20 | 2,919 |
| 22/12/2025 | 0.66 | 0.65 | 0.65 | 1,000 | 3 | 1,531 |
| 21/12/2025 | 0.67 | 0.65 | 0.65 | 514 | 4 | 780 |
| 17/12/2025 | 0.68 | 0.68 | 0.68 | 340 | 1 | 500 |
| 16/12/2025 | 0.70 | 0.67 | 0.70 | 281 | 6 | 415 |
| 15/12/2025 | 0.68 | 0.68 | 0.68 | 1,496 | 1 | 2,200 |
| 14/12/2025 | 0.70 | 0.68 | 0.68 | 416 | 9 | 606 |
| 11/12/2025 | 0.71 | 0.68 | 0.71 | 1,306 | 16 | 1,870 |
| 10/12/2025 | 0.69 | 0.67 | 0.69 | 1,851 | 23 | 2,746 |
| 09/12/2025 | 0.69 | 0.69 | 0.69 | 284 | 4 | 412 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/07/2025 | 0.63 | 0.60 | 0.63 | 1,343 | 17 | 2,181 |
| 13/07/2025 | 0.63 | 0.61 | 0.61 | 1,393 | 9 | 2,250 |
| 06/07/2025 | 0.62 | 0.58 | 0.62 | 579 | 11 | 990 |
| 29/06/2025 | 0.64 | 0.57 | 0.60 | 13,221 | 21 | 21,978 |
| 15/06/2025 | 0.63 | 0.59 | 0.61 | 454 | 13 | 756 |
| 01/06/2025 | 0.65 | 0.62 | 0.62 | 1,528 | 10 | 2,462 |
| 26/05/2025 | 0.65 | 0.59 | 0.65 | 2,245 | 30 | 3,586 |
| 18/05/2025 | 0.60 | 0.57 | 0.60 | 1,127 | 17 | 1,916 |
| 11/05/2025 | 0.58 | 0.56 | 0.58 | 284 | 5 | 500 |
| 04/05/2025 | 0.56 | 0.54 | 0.56 | 69 | 5 | 123 |
| 27/04/2025 | 0.57 | 0.53 | 0.55 | 2,583 | 15 | 4,783 |
| 20/04/2025 | 0.58 | 0.53 | 0.55 | 1,299 | 12 | 2,404 |
| 06/04/2025 | 0.58 | 0.56 | 0.56 | 2,533 | 27 | 4,524 |
| 23/03/2025 | 0.58 | 0.56 | 0.58 | 2,090 | 11 | 3,651 |
| 16/03/2025 | 0.60 | 0.59 | 0.60 | 2,172 | 16 | 3,673 |
| 09/03/2025 | 0.60 | 0.60 | 0.60 | 161 | 1 | 269 |
| 23/02/2025 | 0.62 | 0.60 | 0.60 | 31 | 3 | 50 |
| 16/02/2025 | 0.62 | 0.62 | 0.62 | 114 | 2 | 184 |
| 09/02/2025 | 0.65 | 0.62 | 0.65 | 540 | 13 | 850 |
| 02/02/2025 | 0.65 | 0.64 | 0.65 | 257 | 4 | 400 |
| 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 |