العبور للشحن والنقل أسعار تاريخية
مؤشر الأداء 21/10/2025
السوق الثاني
أعلى سعر 0.79
سعر الإغلاق السابق 0.79
عدد العقود المنفذة 25
القطاعالنقل
ادنى سعر 0.76
سعر الإفتتاح 0.77
عدد الأسهم 9,383
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.79
معدل السعر 0.76
P/EN
حجم التداول 7,145
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/10/2024 | 0.66 | 0.62 | 0.66 | 1,346 | 27 | 2,095 |
| 29/10/2024 | 0.65 | 0.60 | 0.64 | 5,497 | 56 | 8,909 |
| 28/10/2024 | 0.67 | 0.63 | 0.63 | 1,151 | 19 | 1,772 |
| 27/10/2024 | 0.69 | 0.66 | 0.66 | 4,735 | 57 | 7,124 |
| 24/10/2024 | 0.69 | 0.69 | 0.69 | 107 | 5 | 155 |
| 22/10/2024 | 0.71 | 0.70 | 0.70 | 827 | 7 | 1,179 |
| 21/10/2024 | 0.73 | 0.71 | 0.71 | 1,572 | 12 | 2,200 |
| 20/10/2024 | 0.74 | 0.72 | 0.74 | 771 | 10 | 1,058 |
| 17/10/2024 | 0.74 | 0.73 | 0.74 | 183 | 4 | 250 |
| 16/10/2024 | 0.73 | 0.69 | 0.73 | 1,743 | 21 | 2,477 |
| 15/10/2024 | 0.73 | 0.70 | 0.72 | 466 | 8 | 654 |
| 10/10/2024 | 0.77 | 0.72 | 0.72 | 3,931 | 34 | 5,433 |
| 08/10/2024 | 0.75 | 0.75 | 0.75 | 248 | 3 | 330 |
| 03/10/2024 | 0.78 | 0.78 | 0.78 | 87 | 3 | 111 |
| 02/10/2024 | 0.79 | 0.77 | 0.79 | 190 | 5 | 244 |
| 01/10/2024 | 0.78 | 0.74 | 0.77 | 652 | 12 | 866 |
| 30/09/2024 | 0.76 | 0.76 | 0.76 | 722 | 4 | 950 |
| 29/09/2024 | 0.80 | 0.80 | 0.80 | 160 | 1 | 200 |
| 26/09/2024 | 0.80 | 0.75 | 0.80 | 512 | 6 | 674 |
| 25/09/2024 | 0.79 | 0.78 | 0.78 | 2,224 | 14 | 2,850 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/11/2022 | 1.00 | 0.91 | 0.91 | 2,520 | 15 | 2,719 |
| 06/11/2022 | 0.96 | 0.95 | 0.95 | 485 | 4 | 510 |
| 23/10/2022 | 1.05 | 0.99 | 0.99 | 7,312 | 11 | 7,112 |
| 16/10/2022 | 1.11 | 1.02 | 1.05 | 28,417 | 93 | 26,845 |
| 09/10/2022 | 1.12 | 0.93 | 1.12 | 58,731 | 183 | 56,359 |
| 01/03/2020 | 1.20 | 1.14 | 1.15 | 7,248 | 20 | 6,242 |
| 23/02/2020 | 1.22 | 1.12 | 1.20 | 16,868 | 81 | 14,329 |
| 16/02/2020 | 1.13 | 1.04 | 1.13 | 54,691 | 82 | 50,520 |
| 26/01/2020 | 0.50 | 0.48 | 0.50 | 349 | 4 | 712 |
| 19/01/2020 | 0.51 | 0.49 | 0.49 | 1,299 | 10 | 2,600 |
| 24/11/2019 | 0.53 | 0.51 | 0.53 | 258 | 3 | 500 |
| 17/11/2019 | 0.53 | 0.53 | 0.53 | 102 | 1 | 193 |
| 03/11/2019 | 0.55 | 0.51 | 0.55 | 1,892 | 13 | 3,678 |
| 27/10/2019 | 0.55 | 0.53 | 0.55 | 191 | 2 | 357 |
| 20/10/2019 | 0.55 | 0.54 | 0.54 | 7,699 | 16 | 14,212 |
| 13/10/2019 | 0.57 | 0.54 | 0.55 | 10,612 | 34 | 19,113 |
| 06/10/2019 | 0.54 | 0.52 | 0.54 | 10,798 | 19 | 20,162 |
| 29/09/2019 | 0.60 | 0.54 | 0.56 | 18,772 | 55 | 33,699 |
| 22/09/2019 | 0.67 | 0.56 | 0.56 | 9,630 | 38 | 15,675 |
| 15/09/2019 | 0.68 | 0.65 | 0.68 | 141 | 5 | 208 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/05/2011 | 0.49 | 0.42 | 0.47 | 686,316 | 1,273 | 1,484,606 |
| 03/04/2011 | 0.46 | 0.40 | 0.45 | 340,529 | 864 | 784,950 |
| 01/03/2011 | 0.47 | 0.37 | 0.44 | 629,211 | 1,032 | 1,486,319 |
| 01/02/2011 | 0.60 | 0.42 | 0.43 | 225,985 | 517 | 437,036 |
| 02/01/2011 | 0.67 | 0.57 | 0.58 | 557,610 | 1,115 | 886,524 |
| 01/12/2010 | 0.73 | 0.57 | 0.59 | 4,010,436 | 3,510 | 6,202,174 |
| 01/11/2010 | 1.37 | 0.70 | 0.70 | 2,990,644 | 1,307 | 2,693,429 |
| 03/10/2010 | 1.57 | 1.01 | 1.27 | 6,266,442 | 2,066 | 4,890,401 |
| 01/09/2010 | 2.39 | 1.53 | 1.53 | 17,475,299 | 746 | 8,478,171 |
| 01/08/2010 | 2.51 | 2.11 | 2.30 | 18,058,301 | 589 | 7,917,343 |
| 01/07/2010 | 2.52 | 1.81 | 2.52 | 8,271,635 | 509 | 4,061,254 |
| 01/06/2010 | 2.47 | 1.79 | 2.04 | 5,403,009 | 300 | 2,531,370 |
| 02/05/2010 | 2.18 | 1.67 | 2.18 | 836,741 | 461 | 444,148 |
| 01/04/2010 | 2.12 | 1.80 | 1.81 | 4,140,346 | 965 | 2,136,978 |
| 01/03/2010 | 2.14 | 1.20 | 2.02 | 8,645,278 | 1,787 | 5,750,595 |