العبور للشحن والنقل أسعار تاريخية
مؤشر الأداء 28/09/2026
السوق الثاني
أعلى سعر 0.78
سعر الإغلاق السابق 0.81
عدد العقود المنفذة 1
القطاعالنقل
ادنى سعر 0.78
سعر الإفتتاح 0.78
عدد الأسهم 671
Div0.00
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 0.78
معدل السعر 0.78
P/EN
حجم التداول 523
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/03/2026 | 0.64 | 0.64 | 0.64 | 128 | 1 | 200 |
| 17/03/2026 | 0.65 | 0.65 | 0.65 | 137 | 1 | 211 |
| 16/03/2026 | 0.64 | 0.64 | 0.64 | 64 | 1 | 100 |
| 15/03/2026 | 0.65 | 0.65 | 0.65 | 130 | 1 | 200 |
| 01/03/2026 | 0.65 | 0.63 | 0.65 | 78 | 2 | 120 |
| 26/02/2026 | 0.65 | 0.64 | 0.65 | 103 | 2 | 160 |
| 24/02/2026 | 0.66 | 0.64 | 0.64 | 992 | 15 | 1,539 |
| 19/02/2026 | 0.67 | 0.66 | 0.66 | 317 | 5 | 478 |
| 18/02/2026 | 0.67 | 0.67 | 0.67 | 93 | 5 | 139 |
| 15/02/2026 | 0.68 | 0.66 | 0.68 | 1,328 | 13 | 2,007 |
| 11/02/2026 | 0.68 | 0.68 | 0.68 | 75 | 3 | 111 |
| 05/02/2026 | 0.67 | 0.67 | 0.67 | 87 | 2 | 130 |
| 04/02/2026 | 0.69 | 0.67 | 0.69 | 585 | 4 | 872 |
| 01/02/2026 | 0.69 | 0.68 | 0.69 | 1 | 2 | 2 |
| 29/01/2026 | 0.70 | 0.67 | 0.70 | 1,285 | 7 | 1,900 |
| 27/01/2026 | 0.70 | 0.69 | 0.70 | 150 | 6 | 215 |
| 26/01/2026 | 0.68 | 0.68 | 0.68 | 1 | 1 | 1 |
| 25/01/2026 | 0.67 | 0.66 | 0.67 | 347 | 3 | 525 |
| 22/01/2026 | 0.69 | 0.67 | 0.67 | 468 | 10 | 695 |
| 21/01/2026 | 0.67 | 0.66 | 0.67 | 88 | 4 | 131 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/07/2025 | 0.62 | 0.58 | 0.62 | 579 | 11 | 990 |
| 29/06/2025 | 0.64 | 0.57 | 0.60 | 13,221 | 21 | 21,978 |
| 15/06/2025 | 0.63 | 0.59 | 0.61 | 454 | 13 | 756 |
| 01/06/2025 | 0.65 | 0.62 | 0.62 | 1,528 | 10 | 2,462 |
| 26/05/2025 | 0.65 | 0.59 | 0.65 | 2,245 | 30 | 3,586 |
| 18/05/2025 | 0.60 | 0.57 | 0.60 | 1,127 | 17 | 1,916 |
| 11/05/2025 | 0.58 | 0.56 | 0.58 | 284 | 5 | 500 |
| 04/05/2025 | 0.56 | 0.54 | 0.56 | 69 | 5 | 123 |
| 27/04/2025 | 0.57 | 0.53 | 0.55 | 2,583 | 15 | 4,783 |
| 20/04/2025 | 0.58 | 0.53 | 0.55 | 1,299 | 12 | 2,404 |
| 06/04/2025 | 0.58 | 0.56 | 0.56 | 2,533 | 27 | 4,524 |
| 23/03/2025 | 0.58 | 0.56 | 0.58 | 2,090 | 11 | 3,651 |
| 16/03/2025 | 0.60 | 0.59 | 0.60 | 2,172 | 16 | 3,673 |
| 09/03/2025 | 0.60 | 0.60 | 0.60 | 161 | 1 | 269 |
| 23/02/2025 | 0.62 | 0.60 | 0.60 | 31 | 3 | 50 |
| 16/02/2025 | 0.62 | 0.62 | 0.62 | 114 | 2 | 184 |
| 09/02/2025 | 0.65 | 0.62 | 0.65 | 540 | 13 | 850 |
| 02/02/2025 | 0.65 | 0.64 | 0.65 | 257 | 4 | 400 |
| 26/01/2025 | 0.64 | 0.61 | 0.62 | 1,120 | 14 | 1,807 |
| 19/01/2025 | 0.64 | 0.61 | 0.64 | 2,064 | 18 | 3,305 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/12/2018 | 0.71 | 0.61 | 0.71 | 2,641 | 21 | 3,894 |
| 01/11/2018 | 0.76 | 0.64 | 0.64 | 12,794 | 65 | 19,068 |
| 01/10/2018 | 0.80 | 0.66 | 0.80 | 29,373 | 140 | 40,264 |
| 02/09/2018 | 0.71 | 0.57 | 0.67 | 24,310 | 109 | 38,446 |
| 01/08/2018 | 0.61 | 0.55 | 0.61 | 9,063 | 33 | 15,345 |
| 01/07/2018 | 0.68 | 0.59 | 0.59 | 5,242 | 26 | 8,327 |
| 03/06/2018 | 0.72 | 0.65 | 0.69 | 7,671 | 41 | 11,310 |
| 02/05/2018 | 0.80 | 0.70 | 0.73 | 4,310 | 15 | 5,910 |
| 01/04/2018 | 0.81 | 0.68 | 0.81 | 63,491 | 179 | 85,055 |
| 01/03/2018 | 0.80 | 0.68 | 0.73 | 15,244 | 35 | 20,329 |
| 01/02/2018 | 0.82 | 0.67 | 0.76 | 11,339 | 70 | 14,899 |
| 02/01/2018 | 0.75 | 0.58 | 0.75 | 16,949 | 76 | 25,630 |
| 03/12/2017 | 0.71 | 0.71 | 0.71 | 2,130 | 1 | 3,000 |
| 01/11/2017 | 0.79 | 0.71 | 0.74 | 10,072 | 19 | 13,543 |
| 01/10/2017 | 0.83 | 0.71 | 0.78 | 30,296 | 56 | 38,117 |
| 05/09/2017 | 0.87 | 0.75 | 0.77 | 40,032 | 98 | 50,296 |
| 01/08/2017 | 0.93 | 0.30 | 0.84 | 110,296 | 165 | 138,890 |
| 02/07/2017 | 0.33 | 0.29 | 0.29 | 58,010 | 157 | 185,446 |
| 01/06/2017 | 0.34 | 0.31 | 0.31 | 58,604 | 150 | 179,373 |
| 01/05/2017 | 0.37 | 0.31 | 0.34 | 87,391 | 236 | 255,688 |