مسافات للنقل المتخصص أسعار تاريخية
مؤشر الأداء 27/03/2024
السوق الثاني
أعلى سعر 0.73
سعر الإغلاق السابق 0.72
عدد العقود المنفذة 18
القطاعالنقل
ادنى سعر 0.72
سعر الإفتتاح 0.72
عدد الأسهم 17,013
Div5.48
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.73
معدل السعر 0.72
P/E9.3
حجم التداول 12,250
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
27/03/2024 | 0.73 | 0.72 | 0.73 | 12,250 | 18 | 17,013 |
26/03/2024 | 0.73 | 0.72 | 0.72 | 5,815 | 11 | 8,076 |
25/03/2024 | 0.73 | 0.71 | 0.73 | 2,987 | 10 | 4,149 |
24/03/2024 | 0.72 | 0.72 | 0.72 | 14,868 | 17 | 20,650 |
21/03/2024 | 0.73 | 0.73 | 0.73 | 96 | 2 | 131 |
20/03/2024 | 0.73 | 0.72 | 0.73 | 3,303 | 10 | 4,571 |
19/03/2024 | 0.73 | 0.72 | 0.73 | 3,601 | 12 | 5,001 |
18/03/2024 | 0.73 | 0.72 | 0.73 | 864 | 6 | 1,198 |
17/03/2024 | 0.73 | 0.72 | 0.73 | 5,374 | 12 | 7,415 |
14/03/2024 | 0.74 | 0.74 | 0.74 | 1 | 1 | 1 |
13/03/2024 | 0.74 | 0.73 | 0.74 | 6,645 | 15 | 9,103 |
12/03/2024 | 0.74 | 0.72 | 0.73 | 8,469 | 18 | 11,569 |
11/03/2024 | 0.73 | 0.72 | 0.73 | 14,229 | 21 | 19,617 |
10/03/2024 | 0.74 | 0.73 | 0.74 | 12,661 | 26 | 17,323 |
07/03/2024 | 0.74 | 0.73 | 0.73 | 9,417 | 24 | 12,900 |
06/03/2024 | 0.74 | 0.72 | 0.74 | 17,106 | 30 | 23,208 |
05/03/2024 | 0.73 | 0.72 | 0.73 | 5,640 | 12 | 7,792 |
04/03/2024 | 0.73 | 0.72 | 0.72 | 41,302 | 34 | 57,086 |
03/03/2024 | 0.73 | 0.71 | 0.73 | 27,487 | 37 | 38,182 |
29/02/2024 | 0.73 | 0.72 | 0.73 | 8,291 | 14 | 11,501 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
17/03/2024 | 0.73 | 0.72 | 0.73 | 13,237 | 42 | 18,316 |
10/03/2024 | 0.74 | 0.72 | 0.74 | 42,005 | 81 | 57,613 |
03/03/2024 | 0.74 | 0.71 | 0.73 | 100,953 | 137 | 139,168 |
25/02/2024 | 0.74 | 0.72 | 0.73 | 53,292 | 95 | 73,429 |
18/02/2024 | 0.76 | 0.71 | 0.71 | 89,222 | 127 | 122,951 |
11/02/2024 | 0.76 | 0.73 | 0.76 | 234,258 | 304 | 317,790 |
04/02/2024 | 0.76 | 0.72 | 0.74 | 217,401 | 296 | 293,854 |
28/01/2024 | 0.77 | 0.72 | 0.75 | 207,073 | 290 | 279,291 |
21/01/2024 | 0.81 | 0.72 | 0.79 | 582,842 | 491 | 760,613 |
14/01/2024 | 0.76 | 0.73 | 0.74 | 279,859 | 281 | 376,751 |
07/01/2024 | 0.75 | 0.69 | 0.74 | 478,130 | 455 | 655,808 |
31/12/2023 | 0.71 | 0.67 | 0.68 | 168,729 | 167 | 244,882 |
24/12/2023 | 0.69 | 0.67 | 0.67 | 20,942 | 58 | 30,883 |
17/12/2023 | 0.69 | 0.67 | 0.68 | 92,949 | 171 | 137,622 |
10/12/2023 | 0.68 | 0.65 | 0.67 | 41,129 | 75 | 62,066 |
03/12/2023 | 0.67 | 0.65 | 0.66 | 58,820 | 83 | 89,864 |
26/11/2023 | 0.67 | 0.65 | 0.66 | 131,542 | 123 | 201,229 |
19/11/2023 | 0.68 | 0.66 | 0.68 | 22,268 | 49 | 33,509 |
12/11/2023 | 0.69 | 0.66 | 0.68 | 17,234 | 77 | 25,614 |
05/11/2023 | 0.67 | 0.65 | 0.67 | 66,614 | 125 | 101,726 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/02/2024 | 0.76 | 0.71 | 0.73 | 617,181 | 853 | 839,116 |
02/01/2024 | 0.81 | 0.68 | 0.75 | 1,653,562 | 1,607 | 2,226,457 |
03/12/2023 | 0.69 | 0.65 | 0.67 | 253,903 | 433 | 380,231 |
01/11/2023 | 0.73 | 0.65 | 0.66 | 423,703 | 595 | 628,047 |
01/10/2023 | 0.72 | 0.65 | 0.72 | 438,236 | 511 | 642,241 |
03/09/2023 | 0.70 | 0.63 | 0.66 | 411,619 | 395 | 616,999 |
01/08/2023 | 0.71 | 0.62 | 0.64 | 393,387 | 545 | 594,941 |
02/07/2023 | 0.73 | 0.64 | 0.71 | 1,139,500 | 995 | 1,636,416 |
04/06/2023 | 0.69 | 0.59 | 0.66 | 1,316,564 | 1,014 | 2,022,312 |
01/05/2023 | 0.68 | 0.48 | 0.63 | 1,885,011 | 1,679 | 3,216,332 |
02/04/2023 | 0.53 | 0.47 | 0.49 | 106,733 | 159 | 210,075 |
01/03/2023 | 0.56 | 0.51 | 0.53 | 528,130 | 460 | 994,987 |
01/02/2023 | 0.55 | 0.50 | 0.52 | 565,105 | 619 | 1,085,244 |
02/01/2023 | 0.52 | 0.44 | 0.51 | 579,722 | 569 | 1,206,344 |
01/12/2022 | 0.47 | 0.44 | 0.44 | 202,917 | 283 | 447,063 |
01/11/2022 | 0.46 | 0.43 | 0.46 | 145,704 | 220 | 330,365 |
02/10/2022 | 0.45 | 0.41 | 0.44 | 182,842 | 361 | 419,939 |
01/09/2022 | 0.44 | 0.41 | 0.43 | 106,691 | 275 | 252,519 |
01/08/2022 | 0.45 | 0.41 | 0.43 | 340,753 | 502 | 797,723 |
03/07/2022 | 0.44 | 0.40 | 0.42 | 332,418 | 495 | 802,265 |