العبور للشحن والنقل أسعار تاريخية
مؤشر الأداء 19/10/2026
السوق الثاني
أعلى سعر 0.81
سعر الإغلاق السابق 0.82
عدد العقود المنفذة 2
القطاعالنقل
ادنى سعر 0.79
سعر الإفتتاح 0.79
عدد الأسهم 760
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.81
معدل السعر 0.79
P/EN
حجم التداول 601
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/11/2024 | 0.65 | 0.60 | 0.64 | 1,520 | 39 | 2,461 |
| 27/10/2024 | 0.69 | 0.60 | 0.63 | 13,888 | 175 | 21,736 |
| 20/10/2024 | 0.74 | 0.69 | 0.69 | 3,276 | 34 | 4,592 |
| 13/10/2024 | 0.74 | 0.69 | 0.74 | 2,393 | 33 | 3,381 |
| 06/10/2024 | 0.77 | 0.72 | 0.72 | 4,178 | 37 | 5,763 |
| 29/09/2024 | 0.80 | 0.74 | 0.78 | 1,810 | 25 | 2,371 |
| 22/09/2024 | 0.84 | 0.75 | 0.80 | 5,765 | 56 | 7,254 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/02/2017 | 0.32 | 0.29 | 0.30 | 12,442 | 59 | 41,294 |
| 02/01/2017 | 0.32 | 0.31 | 0.32 | 7,401 | 33 | 23,682 |
| 01/12/2016 | 0.32 | 0.31 | 0.31 | 2,869 | 29 | 9,150 |
| 01/11/2016 | 0.35 | 0.32 | 0.32 | 30,979 | 88 | 93,330 |
| 03/10/2016 | 0.35 | 0.33 | 0.34 | 40,087 | 99 | 118,420 |
| 01/09/2016 | 0.35 | 0.34 | 0.35 | 5,947 | 47 | 17,440 |
| 01/08/2016 | 0.36 | 0.32 | 0.35 | 23,977 | 134 | 69,833 |
| 03/07/2016 | 0.38 | 0.35 | 0.36 | 14,538 | 31 | 39,550 |
| 01/06/2016 | 0.36 | 0.34 | 0.36 | 15,806 | 37 | 45,180 |
| 02/05/2016 | 0.36 | 0.34 | 0.34 | 5,663 | 35 | 16,362 |
| 03/04/2016 | 0.40 | 0.35 | 0.37 | 32,063 | 103 | 86,230 |
| 01/03/2016 | 0.37 | 0.33 | 0.35 | 32,537 | 123 | 94,867 |
| 01/02/2016 | 0.38 | 0.34 | 0.34 | 40,077 | 141 | 115,511 |
| 03/01/2016 | 0.42 | 0.34 | 0.37 | 59,142 | 262 | 154,512 |
| 01/12/2015 | 0.35 | 0.34 | 0.35 | 28,318 | 110 | 82,987 |
| 01/11/2015 | 0.39 | 0.33 | 0.35 | 42,429 | 129 | 120,017 |
| 01/10/2015 | 0.39 | 0.36 | 0.37 | 55,732 | 114 | 152,684 |