العبور للشحن والنقل أسعار تاريخية
مؤشر الأداء 26/03/2024
السوق الثاني
أعلى سعر 0.78
سعر الإغلاق السابق 0.76
عدد العقود المنفذة 1
القطاعالنقل
ادنى سعر 0.78
سعر الإفتتاح 0.78
عدد الأسهم 100
Div0.00
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 0.78
معدل السعر 0.78
P/E9.69
حجم التداول 78
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
04/09/2023 | 0.79 | 0.74 | 0.78 | 1,929 | 10 | 2,550 |
03/09/2023 | 0.78 | 0.76 | 0.76 | 781 | 8 | 1,021 |
31/08/2023 | 0.80 | 0.77 | 0.80 | 4,146 | 38 | 5,340 |
28/08/2023 | 0.81 | 0.79 | 0.81 | 684 | 8 | 859 |
27/08/2023 | 0.79 | 0.79 | 0.79 | 395 | 1 | 500 |
24/08/2023 | 0.80 | 0.76 | 0.80 | 999 | 14 | 1,269 |
22/08/2023 | 0.80 | 0.80 | 0.80 | 3 | 1 | 4 |
21/08/2023 | 0.79 | 0.76 | 0.77 | 2,195 | 14 | 2,828 |
20/08/2023 | 0.80 | 0.80 | 0.80 | 4 | 1 | 5 |
15/08/2023 | 0.80 | 0.80 | 0.80 | 11 | 1 | 14 |
14/08/2023 | 0.80 | 0.80 | 0.80 | 600 | 2 | 750 |
10/08/2023 | 0.80 | 0.77 | 0.80 | 168 | 2 | 214 |
03/08/2023 | 0.81 | 0.80 | 0.81 | 103 | 4 | 128 |
02/08/2023 | 0.81 | 0.81 | 0.81 | 162 | 1 | 200 |
01/08/2023 | 0.85 | 0.85 | 0.85 | 5 | 2 | 6 |
31/07/2023 | 0.84 | 0.80 | 0.81 | 2,893 | 19 | 3,500 |
30/07/2023 | 0.84 | 0.80 | 0.84 | 2,964 | 8 | 3,649 |
27/07/2023 | 0.80 | 0.79 | 0.80 | 470 | 6 | 595 |
26/07/2023 | 0.78 | 0.76 | 0.78 | 579 | 8 | 746 |
25/07/2023 | 0.79 | 0.76 | 0.79 | 320 | 4 | 415 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/05/2019 | 0.76 | 0.73 | 0.76 | 920 | 4 | 1,230 |
19/05/2019 | 0.79 | 0.79 | 0.79 | 395 | 5 | 500 |
12/05/2019 | 0.83 | 0.80 | 0.80 | 10,760 | 46 | 13,130 |
05/05/2019 | 0.80 | 0.76 | 0.80 | 2,200 | 5 | 2,800 |
21/04/2019 | 0.82 | 0.78 | 0.80 | 4,222 | 13 | 5,265 |
14/04/2019 | 0.85 | 0.77 | 0.77 | 58,529 | 95 | 71,423 |
07/04/2019 | 0.77 | 0.64 | 0.77 | 16,636 | 39 | 22,293 |
31/03/2019 | 0.63 | 0.58 | 0.62 | 1,670 | 18 | 2,743 |
24/02/2019 | 0.64 | 0.62 | 0.62 | 287 | 4 | 460 |
17/02/2019 | 0.65 | 0.65 | 0.65 | 237 | 5 | 365 |
10/02/2019 | 0.69 | 0.66 | 0.66 | 511 | 6 | 765 |
27/01/2019 | 0.69 | 0.69 | 0.69 | 16 | 1 | 23 |
20/01/2019 | 0.68 | 0.68 | 0.68 | 68 | 1 | 100 |
13/01/2019 | 0.68 | 0.68 | 0.68 | 44 | 1 | 65 |
30/12/2018 | 0.71 | 0.71 | 0.71 | 71 | 1 | 100 |
23/12/2018 | 0.70 | 0.67 | 0.70 | 211 | 2 | 312 |
09/12/2018 | 0.71 | 0.68 | 0.70 | 1,027 | 8 | 1,500 |
02/12/2018 | 0.70 | 0.61 | 0.70 | 1,331 | 10 | 1,982 |
25/11/2018 | 0.67 | 0.64 | 0.64 | 691 | 7 | 1,060 |
18/11/2018 | 0.70 | 0.68 | 0.70 | 579 | 5 | 843 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/02/2013 | 2.09 | 1.78 | 2.00 | 1,640,002 | 348 | 827,138 |
02/01/2013 | 2.23 | 2.04 | 2.09 | 1,893,030 | 301 | 886,956 |
02/12/2012 | 2.28 | 2.13 | 2.13 | 3,388,065 | 681 | 1,539,377 |
01/11/2012 | 2.32 | 2.03 | 2.18 | 2,422,879 | 498 | 1,103,696 |
01/10/2012 | 2.32 | 2.09 | 2.30 | 2,158,289 | 442 | 968,317 |
02/09/2012 | 2.49 | 2.15 | 2.18 | 4,611,826 | 1,111 | 2,014,886 |
01/08/2012 | 2.75 | 2.28 | 2.42 | 3,485,280 | 1,155 | 1,426,175 |
01/07/2012 | 2.57 | 2.18 | 2.40 | 4,594,886 | 1,356 | 1,932,232 |
03/06/2012 | 2.35 | 2.16 | 2.27 | 6,538,949 | 1,184 | 2,894,282 |
01/05/2012 | 2.44 | 2.16 | 2.27 | 4,324,912 | 1,291 | 1,855,507 |
01/04/2012 | 2.43 | 2.07 | 2.40 | 10,741,665 | 3,016 | 4,796,536 |
01/03/2012 | 2.09 | 1.45 | 2.06 | 9,443,470 | 3,424 | 5,508,716 |
01/02/2012 | 1.49 | 1.16 | 1.45 | 5,109,199 | 2,489 | 3,802,178 |
02/01/2012 | 1.32 | 0.99 | 1.21 | 7,093,744 | 3,502 | 6,067,627 |
01/12/2011 | 0.95 | 0.64 | 0.95 | 3,366,218 | 2,196 | 4,407,258 |
01/11/2011 | 0.77 | 0.65 | 0.70 | 1,542,219 | 1,546 | 2,149,263 |
02/10/2011 | 0.72 | 0.56 | 0.71 | 2,540,145 | 2,251 | 3,920,222 |
04/09/2011 | 0.70 | 0.46 | 0.61 | 4,327,034 | 3,552 | 7,715,167 |
01/08/2011 | 0.50 | 0.35 | 0.50 | 283,976 | 519 | 661,721 |
03/07/2011 | 0.46 | 0.38 | 0.40 | 388,055 | 844 | 916,265 |