آفاق للطاقة أسعار تاريخية

مؤشر الأداء 26/01/2023
السوق الأول
أعلى سعر 2.42
سعر الإغلاق السابق 2.26
عدد العقود المنفذة 293
القطاعالطاقة و المنافع
ادنى سعر 2.26
سعر الإفتتاح 2.26
عدد الأسهم 269,503
Div3.31
التغير عن سعر الإغلاق السابق 0.16
سعر الإغلاق 2.42
معدل السعر 2.36
P/E11.47
حجم التداول 634,951
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/01/2023 | 2.42 | 2.26 | 2.42 | 634,951 | 293 | 269,503 |
25/01/2023 | 2.29 | 2.18 | 2.26 | 267,344 | 161 | 118,616 |
24/01/2023 | 2.22 | 2.19 | 2.20 | 72,443 | 36 | 33,052 |
23/01/2023 | 2.22 | 2.15 | 2.22 | 76,654 | 91 | 35,479 |
22/01/2023 | 2.22 | 2.20 | 2.20 | 31,085 | 27 | 14,109 |
19/01/2023 | 2.24 | 2.21 | 2.24 | 54,402 | 55 | 24,437 |
18/01/2023 | 2.24 | 2.20 | 2.22 | 58,615 | 55 | 26,584 |
17/01/2023 | 2.29 | 2.23 | 2.24 | 220,962 | 100 | 97,952 |
16/01/2023 | 2.29 | 2.19 | 2.22 | 358,787 | 230 | 159,308 |
15/01/2023 | 2.22 | 2.11 | 2.20 | 334,230 | 231 | 153,980 |
12/01/2023 | 2.13 | 2.08 | 2.13 | 159,267 | 133 | 75,340 |
11/01/2023 | 2.10 | 2.05 | 2.10 | 82,320 | 69 | 39,881 |
10/01/2023 | 2.12 | 2.06 | 2.08 | 169,021 | 161 | 80,692 |
09/01/2023 | 2.10 | 2.04 | 2.06 | 100,915 | 104 | 49,077 |
08/01/2023 | 2.10 | 2.02 | 2.07 | 211,895 | 156 | 101,911 |
05/01/2023 | 2.15 | 2.07 | 2.07 | 193,126 | 154 | 91,611 |
04/01/2023 | 2.04 | 1.93 | 2.04 | 416,854 | 257 | 208,803 |
03/01/2023 | 1.95 | 1.86 | 1.90 | 143,599 | 118 | 75,284 |
02/01/2023 | 1.87 | 1.85 | 1.87 | 33,751 | 36 | 18,220 |
29/12/2022 | 1.87 | 1.83 | 1.84 | 28,887 | 44 | 15,566 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/01/2023 | 2.42 | 2.15 | 2.42 | 1,082,477 | 608 | 470,759 |
15/01/2023 | 2.29 | 2.11 | 2.24 | 1,026,996 | 671 | 462,261 |
08/01/2023 | 2.13 | 2.02 | 2.13 | 723,418 | 623 | 346,901 |
02/01/2023 | 2.15 | 1.85 | 2.07 | 787,330 | 565 | 393,918 |
26/12/2022 | 1.87 | 1.75 | 1.84 | 163,362 | 234 | 89,141 |
18/12/2022 | 1.79 | 1.70 | 1.79 | 111,732 | 136 | 63,739 |
11/12/2022 | 1.79 | 1.73 | 1.75 | 58,418 | 95 | 33,458 |
04/12/2022 | 1.75 | 1.72 | 1.74 | 40,854 | 80 | 23,596 |
27/11/2022 | 1.78 | 1.72 | 1.76 | 73,405 | 133 | 42,039 |
20/11/2022 | 1.78 | 1.70 | 1.76 | 163,477 | 279 | 94,023 |
13/11/2022 | 1.85 | 1.77 | 1.80 | 200,387 | 157 | 111,660 |
06/11/2022 | 1.84 | 1.74 | 1.79 | 63,042 | 111 | 35,160 |
30/10/2022 | 1.86 | 1.74 | 1.75 | 171,024 | 164 | 94,454 |
23/10/2022 | 1.86 | 1.75 | 1.82 | 44,464 | 59 | 24,702 |
16/10/2022 | 1.90 | 1.82 | 1.82 | 213,846 | 333 | 115,630 |
09/10/2022 | 1.96 | 1.76 | 1.91 | 526,517 | 400 | 280,061 |
02/10/2022 | 1.81 | 1.75 | 1.80 | 88,296 | 95 | 49,853 |
25/09/2022 | 1.80 | 1.74 | 1.78 | 62,825 | 104 | 35,549 |
18/09/2022 | 1.82 | 1.75 | 1.80 | 117,633 | 112 | 65,772 |
11/09/2022 | 1.81 | 1.74 | 1.78 | 61,094 | 105 | 34,468 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2022 | 1.87 | 1.70 | 1.84 | 374,766 | 550 | 210,162 |
01/11/2022 | 1.86 | 1.70 | 1.76 | 633,578 | 789 | 356,708 |
02/10/2022 | 1.96 | 1.75 | 1.84 | 910,480 | 937 | 490,646 |
01/09/2022 | 1.84 | 1.71 | 1.78 | 432,348 | 534 | 243,819 |
01/08/2022 | 2.02 | 1.78 | 1.81 | 1,194,907 | 1,084 | 632,166 |
03/07/2022 | 2.08 | 1.78 | 1.97 | 5,046,987 | 3,470 | 2,605,194 |
01/06/2022 | 1.74 | 1.47 | 1.74 | 1,571,744 | 1,258 | 980,507 |
08/05/2022 | 1.60 | 1.45 | 1.49 | 563,886 | 533 | 372,549 |
03/04/2022 | 1.73 | 1.39 | 1.55 | 1,096,084 | 1,003 | 721,288 |
01/03/2022 | 1.78 | 1.68 | 1.72 | 545,515 | 592 | 316,398 |
01/02/2022 | 1.78 | 1.65 | 1.69 | 518,630 | 618 | 302,130 |
02/01/2022 | 1.86 | 1.42 | 1.75 | 2,496,006 | 2,157 | 1,493,964 |
01/12/2021 | 1.43 | 1.36 | 1.40 | 279,519 | 431 | 198,847 |
01/11/2021 | 1.47 | 1.35 | 1.35 | 1,322,363 | 1,044 | 933,750 |
03/10/2021 | 1.40 | 1.25 | 1.40 | 964,769 | 721 | 725,811 |
01/09/2021 | 1.28 | 1.22 | 1.25 | 308,270 | 363 | 249,283 |
01/08/2021 | 1.29 | 1.20 | 1.22 | 425,615 | 524 | 345,283 |
01/07/2021 | 1.35 | 1.21 | 1.31 | 763,852 | 899 | 598,557 |
01/06/2021 | 1.27 | 1.17 | 1.22 | 1,470,554 | 1,248 | 1,196,159 |
02/05/2021 | 1.28 | 1.14 | 1.18 | 2,549,856 | 1,831 | 2,098,496 |