البحر المتوسط للاستثمارات السياحية أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الثاني
أعلى سعر 1.52
سعر الإغلاق السابق 1.45
عدد العقود المنفذة 3
القطاعالفنادق و السياحة
ادنى سعر 1.52
سعر الإفتتاح 1.52
عدد الأسهم 74,950
Div0.00
التغير عن سعر الإغلاق السابق 0.07
سعر الإغلاق 1.52
معدل السعر 1.52
P/E62.94
حجم التداول 113,924
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/06/2020 | 2.03 | 2.03 | 2.03 | 1,015 | 1 | 500 |
| 17/06/2020 | 2.03 | 2.03 | 2.03 | 10,150 | 1 | 5,000 |
| 16/06/2020 | 1.94 | 1.94 | 1.94 | 485 | 1 | 250 |
| 11/06/2020 | 1.85 | 1.85 | 1.85 | 463 | 1 | 250 |
| 08/06/2020 | 1.77 | 1.77 | 1.77 | 443 | 1 | 250 |
| 07/06/2020 | 1.69 | 1.69 | 1.69 | 423 | 1 | 250 |
| 04/06/2020 | 1.77 | 1.77 | 1.77 | 1,770 | 2 | 1,000 |
| 02/06/2020 | 1.86 | 1.86 | 1.86 | 465 | 1 | 250 |
| 01/06/2020 | 1.95 | 1.95 | 1.95 | 488 | 1 | 250 |
| 31/05/2020 | 2.15 | 2.05 | 2.05 | 1,050 | 2 | 500 |
| 28/05/2020 | 2.15 | 2.15 | 2.15 | 538 | 1 | 250 |
| 27/05/2020 | 2.20 | 2.20 | 2.20 | 440 | 1 | 200 |
| 26/05/2020 | 2.25 | 2.25 | 2.25 | 2,700 | 2 | 1,200 |
| 21/05/2020 | 2.30 | 2.30 | 2.30 | 460 | 1 | 200 |
| 20/05/2020 | 2.40 | 2.35 | 2.35 | 710 | 2 | 300 |
| 11/05/2020 | 2.39 | 2.39 | 2.39 | 51,983 | 1 | 21,750 |
| 08/01/2020 | 2.45 | 2.45 | 2.45 | 2,450 | 1 | 1,000 |
| 30/12/2019 | 2.43 | 2.31 | 2.43 | 6,400 | 6 | 2,700 |
| 29/12/2019 | 2.29 | 2.25 | 2.29 | 7,122 | 3 | 3,154 |
| 26/12/2019 | 2.23 | 2.23 | 2.23 | 3,066 | 1 | 1,375 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/09/2019 | 2.17 | 1.93 | 2.17 | 59,423 | 35 | 28,631 |
| 15/09/2019 | 2.08 | 2.05 | 2.08 | 6,168 | 2 | 3,000 |
| 08/09/2019 | 2.08 | 2.08 | 2.08 | 416 | 1 | 200 |
| 16/06/2019 | 2.24 | 2.24 | 2.24 | 1,008 | 1 | 450 |
| 23/12/2018 | 2.42 | 2.35 | 2.42 | 9,821 | 7 | 4,150 |
| 24/06/2018 | 2.42 | 1.95 | 2.42 | 208,235 | 29 | 97,732 |
| 17/06/2018 | 2.07 | 2.07 | 2.07 | 4,140 | 2 | 2,000 |
| 29/04/2018 | 2.29 | 2.23 | 2.23 | 16,508 | 10 | 7,392 |
| 15/04/2018 | 2.23 | 2.23 | 2.23 | 4,237 | 2 | 1,900 |
| 31/12/2017 | 2.41 | 2.41 | 2.41 | 2,410 | 1 | 1,000 |
| 24/12/2017 | 2.39 | 2.38 | 2.39 | 960 | 2 | 403 |
| 08/10/2017 | 2.39 | 2.39 | 2.39 | 52,207 | 4 | 21,844 |
| 05/09/2017 | 2.39 | 2.39 | 2.39 | 239 | 1 | 100 |
| 26/03/2017 | 2.39 | 2.28 | 2.39 | 187,138 | 3 | 79,646 |
| 26/12/2016 | 2.42 | 2.21 | 2.39 | 184,769 | 69 | 80,571 |
| 18/12/2016 | 2.27 | 2.27 | 2.27 | 606 | 1 | 267 |
| 25/09/2016 | 2.27 | 2.11 | 2.27 | 23,578 | 4 | 11,162 |
| 21/08/2016 | 2.28 | 2.28 | 2.28 | 912 | 3 | 400 |
| 29/05/2016 | 2.28 | 2.28 | 2.28 | 342 | 1 | 150 |
| 10/01/2016 | 2.26 | 2.26 | 2.26 | 98,235 | 2 | 43,467 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/05/2015 | 2.09 | 2.09 | 2.09 | 15,048 | 1 | 7,200 |
| 01/04/2015 | 2.19 | 2.18 | 2.19 | 33,029 | 2 | 15,150 |
| 01/03/2015 | 2.20 | 2.20 | 2.20 | 33,000 | 1 | 15,000 |
| 04/01/2015 | 2.21 | 2.21 | 2.21 | 15,470 | 1 | 7,000 |
| 01/12/2014 | 2.22 | 1.85 | 2.22 | 322,306 | 59 | 166,235 |
| 02/11/2014 | 2.22 | 2.22 | 2.22 | 666 | 1 | 300 |
| 04/05/2014 | 2.24 | 2.22 | 2.22 | 100,500 | 3 | 45,000 |
| 01/04/2014 | 2.25 | 2.25 | 2.25 | 33,773 | 2 | 15,010 |
| 02/03/2014 | 2.33 | 2.32 | 2.32 | 69,750 | 2 | 30,000 |
| 02/02/2014 | 2.35 | 2.34 | 2.34 | 98,849 | 4 | 42,190 |
| 02/01/2014 | 2.35 | 2.35 | 2.35 | 588 | 1 | 250 |
| 01/12/2013 | 2.27 | 1.97 | 2.24 | 152,525 | 19 | 74,817 |
| 01/09/2013 | 1.98 | 1.86 | 1.97 | 295,431 | 5 | 157,450 |
| 01/08/2013 | 1.97 | 1.95 | 1.95 | 84,450 | 3 | 43,000 |
| 02/06/2013 | 1.97 | 1.92 | 1.97 | 109,326 | 2 | 56,550 |
| 01/05/2013 | 1.98 | 1.91 | 1.98 | 96,833 | 3 | 49,436 |
| 01/04/2013 | 2.00 | 1.90 | 1.99 | 76,453 | 30 | 38,341 |
| 03/03/2013 | 2.00 | 1.90 | 2.00 | 147,810 | 13 | 74,347 |
| 03/02/2013 | 1.97 | 1.97 | 1.97 | 34,475 | 1 | 17,500 |
| 02/01/2013 | 2.01 | 2.00 | 2.01 | 205,175 | 6 | 102,500 |