آفاق للطاقة أسعار تاريخية

مؤشر الأداء 28/02/2021
السوق الأول
أعلى سعر 1.24
سعر الإغلاق السابق 1.22
عدد العقود المنفذة 31
القطاعالطاقة و المنافع
ادنى سعر 1.22
سعر الإفتتاح 1.22
عدد الأسهم 33,440
Div9.76
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.23
معدل السعر 1.23
P/E9.06
حجم التداول 40,971
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
28/02/2021 | 1.24 | 1.22 | 1.23 | 40,971 | 31 | 33,440 |
25/02/2021 | 1.22 | 1.21 | 1.22 | 13,810 | 21 | 11,345 |
24/02/2021 | 1.22 | 1.22 | 1.22 | 244 | 1 | 200 |
23/02/2021 | 1.25 | 1.23 | 1.25 | 8,489 | 7 | 6,900 |
22/02/2021 | 1.27 | 1.25 | 1.27 | 32,344 | 29 | 25,789 |
21/02/2021 | 1.27 | 1.25 | 1.25 | 15,071 | 23 | 11,975 |
17/02/2021 | 1.27 | 1.25 | 1.27 | 13,620 | 37 | 10,810 |
16/02/2021 | 1.27 | 1.23 | 1.23 | 9,381 | 21 | 7,576 |
15/02/2021 | 1.30 | 1.24 | 1.27 | 194,356 | 100 | 153,670 |
14/02/2021 | 1.31 | 1.28 | 1.29 | 10,665 | 18 | 8,261 |
11/02/2021 | 1.34 | 1.28 | 1.32 | 194,207 | 97 | 148,920 |
10/02/2021 | 1.33 | 1.29 | 1.33 | 41,399 | 47 | 31,589 |
09/02/2021 | 1.35 | 1.26 | 1.33 | 424,699 | 120 | 330,635 |
08/02/2021 | 1.29 | 1.22 | 1.29 | 153,543 | 39 | 123,080 |
07/02/2021 | 1.25 | 1.21 | 1.24 | 26,154 | 41 | 21,350 |
04/02/2021 | 1.23 | 1.21 | 1.22 | 9,945 | 9 | 8,200 |
03/02/2021 | 1.25 | 1.20 | 1.24 | 85,077 | 31 | 69,385 |
02/02/2021 | 1.25 | 1.21 | 1.22 | 18,011 | 28 | 14,775 |
01/02/2021 | 1.27 | 1.25 | 1.27 | 14,226 | 19 | 11,350 |
28/01/2021 | 1.31 | 1.27 | 1.31 | 11,121 | 25 | 8,605 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
21/02/2021 | 1.27 | 1.21 | 1.22 | 69,958 | 81 | 56,209 |
14/02/2021 | 1.31 | 1.23 | 1.27 | 228,022 | 176 | 180,317 |
07/02/2021 | 1.35 | 1.21 | 1.32 | 840,001 | 344 | 655,574 |
31/01/2021 | 1.27 | 1.20 | 1.22 | 127,259 | 87 | 103,710 |
24/01/2021 | 1.33 | 1.20 | 1.31 | 269,710 | 193 | 214,380 |
17/01/2021 | 1.37 | 1.29 | 1.33 | 797,701 | 327 | 600,809 |
10/01/2021 | 1.29 | 1.11 | 1.29 | 1,064,716 | 164 | 886,832 |
03/01/2021 | 1.14 | 1.06 | 1.14 | 38,040 | 70 | 34,645 |
27/12/2020 | 1.07 | 1.03 | 1.07 | 15,407 | 45 | 14,714 |
20/12/2020 | 1.05 | 1.02 | 1.04 | 4,814 | 17 | 4,686 |
13/12/2020 | 1.05 | 1.01 | 1.03 | 16,683 | 47 | 16,212 |
06/12/2020 | 1.04 | 1.02 | 1.03 | 12,348 | 33 | 12,000 |
29/11/2020 | 1.07 | 1.03 | 1.04 | 21,725 | 48 | 20,802 |
22/11/2020 | 1.07 | 1.01 | 1.04 | 151,426 | 108 | 145,732 |
15/11/2020 | 1.02 | 1.00 | 1.02 | 10,116 | 31 | 10,059 |
08/11/2020 | 1.01 | 1.00 | 1.01 | 588 | 5 | 585 |
01/11/2020 | 1.01 | 0.99 | 1.01 | 8,348 | 28 | 8,305 |
25/10/2020 | 1.02 | 1.00 | 1.01 | 10,061 | 24 | 10,020 |
18/10/2020 | 1.02 | 1.00 | 1.02 | 8,448 | 22 | 8,380 |
11/10/2020 | 1.02 | 1.01 | 1.02 | 8,052 | 24 | 7,940 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
01/11/2020 | 1.07 | 0.99 | 1.06 | 186,071 | 202 | 179,583 |
01/10/2020 | 1.02 | 1.00 | 1.01 | 34,211 | 90 | 33,905 |
01/09/2020 | 1.04 | 1.00 | 1.02 | 46,335 | 109 | 45,616 |
04/08/2020 | 1.08 | 0.95 | 1.00 | 123,674 | 230 | 122,822 |
01/07/2020 | 1.12 | 1.05 | 1.08 | 191,658 | 197 | 180,043 |
01/06/2020 | 1.19 | 1.09 | 1.09 | 144,493 | 209 | 128,469 |
10/05/2020 | 1.26 | 1.14 | 1.14 | 4,790 | 12 | 4,070 |
01/03/2020 | 1.38 | 1.29 | 1.29 | 62,444 | 105 | 46,963 |
02/02/2020 | 1.46 | 1.12 | 1.37 | 382,773 | 596 | 292,621 |
02/01/2020 | 1.19 | 1.12 | 1.13 | 237,624 | 174 | 207,113 |
01/12/2019 | 1.21 | 1.07 | 1.16 | 128,222 | 164 | 115,186 |
03/11/2019 | 1.28 | 1.19 | 1.19 | 186,752 | 80 | 147,785 |
01/10/2019 | 1.35 | 1.25 | 1.28 | 119,090 | 124 | 92,368 |
01/09/2019 | 1.41 | 1.31 | 1.31 | 107,067 | 100 | 78,339 |
01/08/2019 | 1.44 | 1.37 | 1.40 | 56,196 | 98 | 40,080 |
01/07/2019 | 1.52 | 1.35 | 1.41 | 269,471 | 375 | 189,386 |
02/06/2019 | 1.40 | 1.25 | 1.37 | 153,727 | 223 | 117,424 |
01/05/2019 | 1.34 | 1.26 | 1.28 | 81,043 | 171 | 63,134 |