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 |
|---|---|---|---|---|---|---|
| 24/12/2019 | 2.20 | 2.18 | 2.20 | 239,097 | 10 | 109,675 |
| 23/12/2019 | 2.18 | 2.18 | 2.18 | 1,090 | 1 | 500 |
| 15/12/2019 | 2.18 | 2.16 | 2.18 | 1,905 | 4 | 879 |
| 12/12/2019 | 2.16 | 2.16 | 2.16 | 22 | 1 | 10 |
| 30/09/2019 | 2.24 | 2.19 | 2.24 | 13,290 | 6 | 6,000 |
| 29/09/2019 | 2.19 | 2.17 | 2.19 | 20,560 | 8 | 9,431 |
| 26/09/2019 | 2.17 | 2.14 | 2.17 | 11,870 | 8 | 5,500 |
| 25/09/2019 | 2.14 | 2.12 | 2.14 | 9,580 | 7 | 4,500 |
| 24/09/2019 | 2.10 | 2.05 | 2.10 | 18,578 | 12 | 9,050 |
| 23/09/2019 | 2.08 | 1.93 | 2.08 | 8,932 | 4 | 4,550 |
| 22/09/2019 | 2.08 | 2.08 | 2.08 | 10,464 | 4 | 5,031 |
| 19/09/2019 | 2.08 | 2.05 | 2.08 | 6,168 | 2 | 3,000 |
| 11/09/2019 | 2.08 | 2.08 | 2.08 | 416 | 1 | 200 |
| 20/06/2019 | 2.24 | 2.24 | 2.24 | 1,008 | 1 | 450 |
| 23/12/2018 | 2.42 | 2.35 | 2.42 | 9,821 | 7 | 4,150 |
| 28/06/2018 | 2.42 | 2.42 | 2.42 | 8,228 | 2 | 3,400 |
| 26/06/2018 | 2.42 | 2.30 | 2.42 | 14,816 | 8 | 6,210 |
| 25/06/2018 | 2.35 | 2.22 | 2.35 | 63,508 | 7 | 28,122 |
| 24/06/2018 | 2.22 | 1.95 | 2.22 | 121,683 | 12 | 60,000 |
| 21/06/2018 | 2.07 | 2.07 | 2.07 | 4,140 | 2 | 2,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/12/2015 | 2.32 | 2.00 | 2.32 | 264,935 | 75 | 123,767 |
| 15/11/2015 | 2.07 | 2.07 | 2.07 | 31,050 | 1 | 15,000 |
| 01/11/2015 | 2.08 | 2.07 | 2.08 | 239,849 | 6 | 115,860 |
| 26/07/2015 | 2.10 | 2.10 | 2.10 | 126 | 1 | 60 |
| 21/07/2015 | 2.09 | 2.09 | 2.09 | 31,350 | 1 | 15,000 |
| 21/06/2015 | 2.10 | 2.09 | 2.10 | 210 | 2 | 100 |
| 10/05/2015 | 2.09 | 2.09 | 2.09 | 15,048 | 1 | 7,200 |
| 12/04/2015 | 2.19 | 2.18 | 2.19 | 33,029 | 2 | 15,150 |
| 22/03/2015 | 2.20 | 2.20 | 2.20 | 33,000 | 1 | 15,000 |
| 25/01/2015 | 2.21 | 2.21 | 2.21 | 15,470 | 1 | 7,000 |
| 28/12/2014 | 2.22 | 2.00 | 2.22 | 39,304 | 29 | 18,735 |
| 21/12/2014 | 2.02 | 1.85 | 1.91 | 282,475 | 28 | 147,250 |
| 14/12/2014 | 2.11 | 2.11 | 2.11 | 528 | 2 | 250 |
| 09/11/2014 | 2.22 | 2.22 | 2.22 | 666 | 1 | 300 |
| 26/05/2014 | 2.22 | 2.22 | 2.22 | 33,300 | 1 | 15,000 |
| 18/05/2014 | 2.24 | 2.24 | 2.24 | 67,200 | 2 | 30,000 |
| 20/04/2014 | 2.25 | 2.25 | 2.25 | 33,750 | 1 | 15,000 |
| 13/04/2014 | 2.25 | 2.25 | 2.25 | 23 | 1 | 10 |
| 30/03/2014 | 2.32 | 2.32 | 2.32 | 34,800 | 1 | 15,000 |
| 16/03/2014 | 2.33 | 2.33 | 2.33 | 34,950 | 1 | 15,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/12/2012 | 2.04 | 1.80 | 2.04 | 6,570,162 | 18 | 3,646,891 |
| 01/11/2012 | 2.00 | 1.90 | 1.90 | 132,028 | 7 | 69,180 |
| 01/10/2012 | 1.94 | 1.80 | 1.91 | 3,691,348 | 12 | 2,048,468 |
| 02/09/2012 | 1.88 | 1.80 | 1.88 | 106,051 | 3 | 58,752 |
| 01/08/2012 | 1.75 | 1.74 | 1.74 | 243 | 2 | 139 |
| 01/07/2012 | 1.80 | 1.74 | 1.74 | 8,380 | 78 | 4,753 |
| 03/06/2012 | 1.86 | 1.73 | 1.83 | 58,037 | 40 | 32,919 |
| 01/05/2012 | 1.95 | 1.85 | 1.85 | 253,095 | 88 | 135,187 |
| 01/04/2012 | 1.94 | 1.94 | 1.94 | 13,968 | 1 | 7,200 |
| 01/03/2012 | 1.95 | 1.85 | 1.85 | 70,974 | 5 | 37,146 |
| 01/02/2012 | 1.94 | 1.83 | 1.85 | 31,164 | 16 | 16,546 |
| 02/01/2012 | 1.97 | 1.79 | 1.85 | 143,143 | 7 | 77,371 |
| 01/12/2011 | 2.07 | 1.73 | 2.07 | 81,305 | 29 | 40,812 |
| 01/11/2011 | 2.01 | 2.01 | 2.01 | 20,100 | 1 | 10,000 |
| 04/09/2011 | 2.10 | 1.70 | 2.02 | 334,730 | 125 | 188,533 |
| 01/08/2011 | 1.71 | 1.71 | 1.71 | 17 | 1 | 10 |
| 01/06/2011 | 1.80 | 1.80 | 1.80 | 360 | 2 | 200 |
| 02/05/2011 | 1.80 | 1.80 | 1.80 | 180 | 1 | 100 |
| 03/04/2011 | 1.80 | 1.64 | 1.77 | 18,763 | 21 | 10,560 |
| 01/03/2011 | 1.97 | 1.60 | 1.88 | 14,511 | 71 | 7,907 |