البحر المتوسط للاستثمارات السياحية أسعار تاريخية
مؤشر الأداء 21/12/2025
السوق الثاني
أعلى سعر 1.92
سعر الإغلاق السابق 1.89
عدد العقود المنفذة 3
القطاعالفنادق و السياحة
ادنى سعر 1.92
سعر الإفتتاح 1.92
عدد الأسهم 3,030
Div0.00
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 1.92
معدل السعر 1.92
P/E66.62
حجم التداول 5,818
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 24/12/2019 | 2.20 | 2.18 | 2.20 | 239,097 | 10 | 109,675 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |