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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|---|---|---|
| 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 |
| 26/01/2025 | 0.64 | 0.61 | 0.62 | 1,120 | 14 | 1,807 |
| 19/01/2025 | 0.64 | 0.61 | 0.64 | 2,064 | 18 | 3,305 |
| 12/01/2025 | 0.66 | 0.64 | 0.66 | 966 | 24 | 1,490 |
| 05/01/2025 | 0.67 | 0.63 | 0.67 | 5,603 | 24 | 8,816 |
| 29/12/2024 | 0.63 | 0.58 | 0.60 | 2,262 | 22 | 3,770 |
| 22/12/2024 | 0.61 | 0.57 | 0.60 | 5,292 | 38 | 9,066 |
| 15/12/2024 | 0.66 | 0.62 | 0.64 | 1,132 | 13 | 1,786 |
| 08/12/2024 | 0.67 | 0.64 | 0.67 | 1,659 | 23 | 2,535 |
| 01/12/2024 | 0.66 | 0.59 | 0.66 | 11,646 | 87 | 19,017 |
| 24/11/2024 | 0.61 | 0.57 | 0.59 | 2,338 | 29 | 3,998 |
| 17/11/2024 | 0.62 | 0.59 | 0.61 | 2,513 | 35 | 4,183 |
| 10/11/2024 | 0.63 | 0.60 | 0.63 | 2,512 | 55 | 4,121 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/08/2018 | 0.61 | 0.55 | 0.61 | 9,063 | 33 | 15,345 |
| 01/07/2018 | 0.68 | 0.59 | 0.59 | 5,242 | 26 | 8,327 |
| 03/06/2018 | 0.72 | 0.65 | 0.69 | 7,671 | 41 | 11,310 |
| 02/05/2018 | 0.80 | 0.70 | 0.73 | 4,310 | 15 | 5,910 |
| 01/04/2018 | 0.81 | 0.68 | 0.81 | 63,491 | 179 | 85,055 |
| 01/03/2018 | 0.80 | 0.68 | 0.73 | 15,244 | 35 | 20,329 |
| 01/02/2018 | 0.82 | 0.67 | 0.76 | 11,339 | 70 | 14,899 |
| 02/01/2018 | 0.75 | 0.58 | 0.75 | 16,949 | 76 | 25,630 |
| 03/12/2017 | 0.71 | 0.71 | 0.71 | 2,130 | 1 | 3,000 |
| 01/11/2017 | 0.79 | 0.71 | 0.74 | 10,072 | 19 | 13,543 |
| 01/10/2017 | 0.83 | 0.71 | 0.78 | 30,296 | 56 | 38,117 |
| 05/09/2017 | 0.87 | 0.75 | 0.77 | 40,032 | 98 | 50,296 |
| 01/08/2017 | 0.93 | 0.30 | 0.84 | 110,296 | 165 | 138,890 |
| 02/07/2017 | 0.33 | 0.29 | 0.29 | 58,010 | 157 | 185,446 |
| 01/06/2017 | 0.34 | 0.31 | 0.31 | 58,604 | 150 | 179,373 |
| 01/05/2017 | 0.37 | 0.31 | 0.34 | 87,391 | 236 | 255,688 |
| 02/04/2017 | 0.39 | 0.29 | 0.37 | 107,092 | 274 | 300,051 |
| 01/03/2017 | 0.31 | 0.28 | 0.31 | 19,788 | 112 | 68,220 |