آفاق للطاقة أسعار تاريخية

مؤشر الأداء 16/08/2022
السوق الأول
أعلى سعر 1.85
سعر الإغلاق السابق 1.87
عدد العقود المنفذة 54
القطاعالطاقة و المنافع
ادنى سعر 1.83
سعر الإفتتاح 1.85
عدد الأسهم 22,752
Div4.37
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 1.83
معدل السعر 1.84
P/E8.67
حجم التداول 41,825
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
16/08/2022 | 1.85 | 1.83 | 1.83 | 41,825 | 54 | 22,752 |
15/08/2022 | 1.88 | 1.84 | 1.87 | 67,544 | 70 | 36,501 |
14/08/2022 | 1.89 | 1.86 | 1.87 | 44,543 | 43 | 23,772 |
11/08/2022 | 1.89 | 1.86 | 1.89 | 17,921 | 42 | 9,590 |
10/08/2022 | 1.95 | 1.88 | 1.88 | 34,693 | 54 | 18,301 |
09/08/2022 | 1.94 | 1.90 | 1.92 | 58,742 | 72 | 30,486 |
08/08/2022 | 1.89 | 1.85 | 1.86 | 33,489 | 39 | 18,054 |
07/08/2022 | 1.92 | 1.88 | 1.88 | 20,590 | 34 | 10,849 |
04/08/2022 | 1.95 | 1.90 | 1.91 | 119,336 | 91 | 62,384 |
03/08/2022 | 1.97 | 1.91 | 1.93 | 98,032 | 62 | 50,900 |
02/08/2022 | 1.99 | 1.91 | 1.99 | 149,964 | 99 | 76,449 |
01/08/2022 | 2.02 | 1.96 | 1.99 | 192,845 | 109 | 97,434 |
31/07/2022 | 2.04 | 1.97 | 1.97 | 199,396 | 170 | 99,378 |
28/07/2022 | 2.00 | 1.95 | 1.99 | 189,207 | 143 | 95,956 |
27/07/2022 | 2.01 | 1.92 | 1.99 | 126,841 | 146 | 64,667 |
26/07/2022 | 2.08 | 1.95 | 2.01 | 366,653 | 271 | 179,652 |
25/07/2022 | 2.03 | 1.94 | 2.01 | 533,012 | 310 | 268,623 |
24/07/2022 | 1.93 | 1.89 | 1.91 | 216,659 | 106 | 113,768 |
21/07/2022 | 1.89 | 1.86 | 1.88 | 68,515 | 69 | 36,520 |
20/07/2022 | 1.93 | 1.85 | 1.86 | 135,703 | 145 | 71,167 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
07/08/2022 | 1.95 | 1.85 | 1.89 | 165,435 | 241 | 87,280 |
31/07/2022 | 2.04 | 1.90 | 1.91 | 759,572 | 531 | 386,545 |
24/07/2022 | 2.08 | 1.89 | 1.99 | 1,432,371 | 976 | 722,666 |
17/07/2022 | 1.97 | 1.83 | 1.88 | 587,427 | 624 | 309,310 |
13/07/2022 | 2.05 | 1.92 | 1.99 | 522,305 | 367 | 261,758 |
03/07/2022 | 2.00 | 1.78 | 2.00 | 2,305,489 | 1,333 | 1,212,082 |
26/06/2022 | 1.74 | 1.52 | 1.74 | 1,093,389 | 828 | 663,831 |
19/06/2022 | 1.55 | 1.49 | 1.52 | 206,899 | 156 | 135,728 |
12/06/2022 | 1.54 | 1.49 | 1.50 | 132,914 | 128 | 87,935 |
05/06/2022 | 1.53 | 1.47 | 1.49 | 88,600 | 110 | 59,154 |
29/05/2022 | 1.50 | 1.45 | 1.48 | 92,180 | 90 | 62,417 |
22/05/2022 | 1.50 | 1.48 | 1.50 | 15,361 | 28 | 10,329 |
15/05/2022 | 1.50 | 1.46 | 1.49 | 130,075 | 120 | 87,673 |
08/05/2022 | 1.60 | 1.46 | 1.49 | 376,214 | 331 | 245,989 |
24/04/2022 | 1.57 | 1.47 | 1.55 | 112,400 | 152 | 74,259 |
17/04/2022 | 1.51 | 1.39 | 1.50 | 265,153 | 269 | 181,689 |
10/04/2022 | 1.54 | 1.41 | 1.41 | 171,528 | 180 | 117,860 |
03/04/2022 | 1.73 | 1.49 | 1.53 | 547,003 | 402 | 347,480 |
27/03/2022 | 1.75 | 1.68 | 1.72 | 151,193 | 153 | 88,276 |
20/03/2022 | 1.75 | 1.70 | 1.73 | 97,947 | 85 | 56,979 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
01/04/2021 | 1.24 | 1.08 | 1.12 | 1,727,968 | 780 | 1,523,735 |
01/03/2021 | 1.25 | 1.13 | 1.22 | 816,712 | 723 | 697,057 |
01/02/2021 | 1.35 | 1.20 | 1.23 | 1,306,212 | 719 | 1,029,250 |
03/01/2021 | 1.37 | 1.06 | 1.31 | 2,170,167 | 754 | 1,736,666 |
01/12/2020 | 1.07 | 1.01 | 1.07 | 55,384 | 160 | 53,512 |