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 |
|---|---|---|---|---|---|---|
| 29/12/2015 | 2.20 | 2.00 | 2.20 | 62,597 | 32 | 30,550 |
| 27/12/2015 | 2.10 | 2.04 | 2.10 | 73,485 | 16 | 35,517 |
| 18/11/2015 | 2.07 | 2.07 | 2.07 | 31,050 | 1 | 15,000 |
| 02/11/2015 | 2.08 | 2.07 | 2.08 | 143,254 | 4 | 69,200 |
| 01/11/2015 | 2.08 | 2.07 | 2.08 | 96,595 | 2 | 46,660 |
| 30/07/2015 | 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 |
| 11/05/2015 | 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 |
| 27/01/2015 | 2.21 | 2.21 | 2.21 | 15,470 | 1 | 7,000 |
| 31/12/2014 | 2.22 | 2.14 | 2.22 | 8,492 | 6 | 3,870 |
| 30/12/2014 | 2.15 | 2.05 | 2.15 | 15,687 | 16 | 7,315 |
| 29/12/2014 | 2.10 | 2.00 | 2.10 | 14,525 | 3 | 7,250 |
| 28/12/2014 | 2.00 | 2.00 | 2.00 | 600 | 4 | 300 |
| 24/12/2014 | 2.00 | 1.85 | 1.91 | 207,569 | 20 | 108,450 |
| 23/12/2014 | 1.94 | 1.92 | 1.92 | 72,592 | 6 | 37,600 |
| 22/12/2014 | 2.02 | 1.91 | 2.02 | 2,314 | 2 | 1,200 |
| 18/12/2014 | 2.11 | 2.11 | 2.11 | 528 | 2 | 250 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/03/2013 | 2.00 | 2.00 | 2.00 | 100 | 1 | 50 |
| 17/02/2013 | 1.97 | 1.97 | 1.97 | 34,475 | 1 | 17,500 |
| 13/01/2013 | 2.01 | 2.00 | 2.01 | 145,175 | 2 | 72,500 |
| 06/01/2013 | 2.00 | 2.00 | 2.00 | 60,000 | 4 | 30,000 |
| 23/12/2012 | 2.04 | 1.95 | 2.04 | 60,173 | 7 | 30,242 |
| 16/12/2012 | 1.95 | 1.95 | 1.95 | 187 | 2 | 96 |
| 09/12/2012 | 1.86 | 1.80 | 1.86 | 6,509,744 | 6 | 3,616,523 |
| 02/12/2012 | 1.99 | 1.86 | 1.86 | 57 | 3 | 30 |
| 25/11/2012 | 1.90 | 1.90 | 1.90 | 20,900 | 1 | 11,000 |
| 11/11/2012 | 1.94 | 1.91 | 1.94 | 328 | 3 | 170 |
| 04/11/2012 | 2.00 | 1.91 | 1.91 | 110,800 | 3 | 58,010 |
| 21/10/2012 | 1.91 | 1.91 | 1.91 | 19 | 1 | 10 |
| 14/10/2012 | 1.90 | 1.80 | 1.82 | 3,634,589 | 4 | 2,018,458 |
| 30/09/2012 | 1.94 | 1.88 | 1.88 | 56,740 | 7 | 30,000 |
| 23/09/2012 | 1.88 | 1.88 | 1.88 | 94 | 1 | 50 |
| 16/09/2012 | 1.81 | 1.80 | 1.80 | 105,957 | 2 | 58,702 |
| 26/08/2012 | 1.75 | 1.74 | 1.74 | 243 | 2 | 139 |
| 15/07/2012 | 1.75 | 1.74 | 1.74 | 4,791 | 69 | 2,753 |
| 01/07/2012 | 1.80 | 1.79 | 1.79 | 3,589 | 9 | 2,000 |
| 24/06/2012 | 1.84 | 1.75 | 1.83 | 4,217 | 28 | 2,350 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/01/2009 | 2.10 | 1.79 | 1.94 | 32,903 | 56 | 17,775 |
| 01/12/2008 | 2.25 | 1.86 | 2.21 | 267,468 | 147 | 128,644 |
| 02/11/2008 | 2.30 | 1.80 | 1.97 | 4,597 | 18 | 2,350 |
| 05/10/2008 | 2.10 | 2.00 | 2.10 | 125 | 2 | 60 |
| 01/09/2008 | 2.20 | 1.78 | 2.10 | 566,705 | 166 | 301,511 |
| 03/08/2008 | 2.25 | 2.00 | 2.23 | 55,725 | 94 | 26,049 |
| 01/07/2008 | 2.29 | 2.00 | 2.13 | 62,239 | 39 | 29,680 |
| 01/06/2008 | 2.33 | 1.99 | 2.30 | 88,035 | 75 | 40,850 |
| 04/05/2008 | 2.16 | 2.03 | 2.13 | 2,798 | 8 | 1,310 |
| 01/04/2008 | 2.37 | 2.00 | 2.19 | 329,926 | 35 | 157,305 |
| 02/03/2008 | 2.30 | 1.93 | 2.10 | 170,334 | 97 | 77,654 |
| 02/02/2008 | 2.25 | 2.00 | 2.14 | 63,422 | 19 | 29,290 |
| 02/01/2008 | 2.19 | 1.98 | 2.17 | 32,660 | 14 | 15,200 |
| 02/12/2007 | 2.24 | 2.09 | 2.19 | 33,554 | 13 | 15,360 |
| 01/11/2007 | 2.28 | 2.14 | 2.14 | 65,179 | 27 | 29,650 |
| 01/10/2007 | 2.28 | 2.10 | 2.10 | 3,888 | 5 | 1,800 |
| 02/09/2007 | 2.30 | 2.10 | 2.30 | 30,063 | 11 | 13,385 |
| 01/08/2007 | 2.28 | 2.20 | 2.20 | 30,717 | 13 | 13,950 |
| 01/07/2007 | 2.25 | 2.19 | 2.19 | 23,498 | 8 | 10,690 |
| 03/06/2007 | 2.35 | 2.25 | 2.25 | 73,022 | 38 | 31,950 |