العبور للشحن والنقل أسعار تاريخية
مؤشر الأداء 12/08/2026
السوق الثاني
أعلى سعر 0.77
سعر الإغلاق السابق 0.80
عدد العقود المنفذة 6
القطاعالنقل
ادنى سعر 0.76
سعر الإفتتاح 0.77
عدد الأسهم 800
Div0.00
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 0.76
معدل السعر 0.77
P/EN
حجم التداول 613
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 26/02/2020 | 1.22 | 1.19 | 1.22 | 6,312 | 26 | 5,191 |
| 25/02/2020 | 1.17 | 1.15 | 1.17 | 3,672 | 13 | 3,148 |
| 24/02/2020 | 1.16 | 1.12 | 1.12 | 4,617 | 21 | 4,077 |
| 23/02/2020 | 1.17 | 1.15 | 1.17 | 618 | 4 | 530 |
| 20/02/2020 | 1.13 | 1.06 | 1.13 | 34,783 | 31 | 31,784 |
| 18/02/2020 | 1.09 | 1.04 | 1.08 | 10,834 | 29 | 10,398 |
| 17/02/2020 | 1.09 | 1.04 | 1.09 | 9,074 | 22 | 8,338 |
| 28/01/2020 | 0.50 | 0.50 | 0.50 | 50 | 1 | 100 |
| 26/01/2020 | 0.49 | 0.48 | 0.49 | 299 | 3 | 612 |
| 23/01/2020 | 0.49 | 0.49 | 0.49 | 270 | 3 | 550 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 27/11/2011 | 0.73 | 0.65 | 0.73 | 358,025 | 422 | 505,860 |
| 20/11/2011 | 0.75 | 0.69 | 0.73 | 538,739 | 499 | 748,407 |
| 13/11/2011 | 0.73 | 0.66 | 0.69 | 372,750 | 433 | 525,660 |
| 30/10/2011 | 0.77 | 0.68 | 0.72 | 455,773 | 350 | 623,442 |
| 23/10/2011 | 0.72 | 0.60 | 0.71 | 1,004,962 | 820 | 1,510,995 |