العبور للشحن والنقل أسعار تاريخية
مؤشر الأداء 12/07/2026
السوق الثاني
أعلى سعر 0.75
سعر الإغلاق السابق 0.76
عدد العقود المنفذة 7
القطاعالنقل
ادنى سعر 0.75
سعر الإفتتاح 0.75
عدد الأسهم 700
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.75
معدل السعر 0.75
P/EN
حجم التداول 525
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/03/2026 | 0.64 | 0.64 | 0.64 | 128 | 1 | 200 |
| 17/03/2026 | 0.65 | 0.65 | 0.65 | 137 | 1 | 211 |
| 16/03/2026 | 0.64 | 0.64 | 0.64 | 64 | 1 | 100 |
| 15/03/2026 | 0.65 | 0.65 | 0.65 | 130 | 1 | 200 |
| 01/03/2026 | 0.65 | 0.63 | 0.65 | 78 | 2 | 120 |
| 26/02/2026 | 0.65 | 0.64 | 0.65 | 103 | 2 | 160 |
| 24/02/2026 | 0.66 | 0.64 | 0.64 | 992 | 15 | 1,539 |
| 19/02/2026 | 0.67 | 0.66 | 0.66 | 317 | 5 | 478 |
| 18/02/2026 | 0.67 | 0.67 | 0.67 | 93 | 5 | 139 |
| 15/02/2026 | 0.68 | 0.66 | 0.68 | 1,328 | 13 | 2,007 |
| 11/02/2026 | 0.68 | 0.68 | 0.68 | 75 | 3 | 111 |
| 05/02/2026 | 0.67 | 0.67 | 0.67 | 87 | 2 | 130 |
| 04/02/2026 | 0.69 | 0.67 | 0.69 | 585 | 4 | 872 |
| 01/02/2026 | 0.69 | 0.68 | 0.69 | 1 | 2 | 2 |
| 29/01/2026 | 0.70 | 0.67 | 0.70 | 1,285 | 7 | 1,900 |
| 27/01/2026 | 0.70 | 0.69 | 0.70 | 150 | 6 | 215 |
| 26/01/2026 | 0.68 | 0.68 | 0.68 | 1 | 1 | 1 |
| 25/01/2026 | 0.67 | 0.66 | 0.67 | 347 | 3 | 525 |
| 22/01/2026 | 0.69 | 0.67 | 0.67 | 468 | 10 | 695 |
| 21/01/2026 | 0.67 | 0.66 | 0.67 | 88 | 4 | 131 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/09/2025 | 0.67 | 0.60 | 0.62 | 1,862 | 34 | 2,961 |
| 07/09/2025 | 0.65 | 0.61 | 0.61 | 2,669 | 52 | 4,324 |
| 31/08/2025 | 0.68 | 0.63 | 0.63 | 1,565 | 27 | 2,450 |
| 24/08/2025 | 0.67 | 0.64 | 0.67 | 582 | 7 | 882 |
| 17/08/2025 | 0.72 | 0.66 | 0.69 | 3,213 | 26 | 4,683 |
| 10/08/2025 | 0.73 | 0.65 | 0.71 | 8,401 | 81 | 12,260 |
| 03/08/2025 | 0.63 | 0.58 | 0.63 | 9,237 | 54 | 15,176 |
| 27/07/2025 | 0.62 | 0.60 | 0.62 | 1,602 | 13 | 2,640 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2023 | 0.85 | 0.70 | 0.74 | 61,556 | 186 | 78,461 |
| 02/01/2023 | 0.90 | 0.81 | 0.81 | 1,649 | 13 | 1,950 |
| 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 |