آفاق للطاقة أسعار تاريخية
مؤشر الأداء 18/05/2021
السوق الأول
أعلى سعر 1.18
سعر الإغلاق السابق 1.18
عدد العقود المنفذة 18
القطاعالطاقة و المنافع
ادنى سعر 1.16
سعر الإفتتاح 1.16
عدد الأسهم 6,244
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.18
معدل السعر 1.17
P/EN
حجم التداول 7,328
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/05/2021 | 1.18 | 1.16 | 1.18 | 7,328 | 18 | 6,244 |
| 17/05/2021 | 1.19 | 1.17 | 1.18 | 26,210 | 39 | 22,310 |
| 16/05/2021 | 1.21 | 1.18 | 1.19 | 25,703 | 32 | 21,655 |
| 09/05/2021 | 1.22 | 1.18 | 1.20 | 41,257 | 60 | 34,350 |
| 06/05/2021 | 1.20 | 1.18 | 1.20 | 19,380 | 34 | 16,253 |
| 05/05/2021 | 1.23 | 1.17 | 1.20 | 40,727 | 29 | 34,387 |
| 04/05/2021 | 1.26 | 1.20 | 1.22 | 161,970 | 118 | 131,765 |
| 03/05/2021 | 1.22 | 1.18 | 1.22 | 174,034 | 137 | 144,328 |
| 02/05/2021 | 1.17 | 1.14 | 1.17 | 238,296 | 179 | 205,990 |
| 29/04/2021 | 1.12 | 1.09 | 1.12 | 14,068 | 46 | 12,780 |
| 28/04/2021 | 1.11 | 1.10 | 1.11 | 4,062 | 19 | 3,692 |
| 27/04/2021 | 1.10 | 1.08 | 1.10 | 5,087 | 16 | 4,688 |
| 26/04/2021 | 1.12 | 1.08 | 1.10 | 20,640 | 33 | 18,805 |
| 25/04/2021 | 1.13 | 1.10 | 1.12 | 12,523 | 20 | 11,281 |
| 22/04/2021 | 1.13 | 1.10 | 1.10 | 582,031 | 129 | 525,425 |
| 21/04/2021 | 1.15 | 1.12 | 1.14 | 60,249 | 46 | 53,535 |
| 20/04/2021 | 1.17 | 1.14 | 1.15 | 76,078 | 46 | 65,999 |
| 19/04/2021 | 1.16 | 1.13 | 1.13 | 9,587 | 18 | 8,410 |
| 18/04/2021 | 1.19 | 1.13 | 1.14 | 804,565 | 203 | 700,555 |
| 15/04/2021 | 1.17 | 1.13 | 1.17 | 19,473 | 31 | 16,968 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/05/2021 | 1.22 | 1.18 | 1.20 | 41,257 | 60 | 34,350 |
| 02/05/2021 | 1.26 | 1.14 | 1.20 | 634,407 | 497 | 532,723 |
| 25/04/2021 | 1.13 | 1.08 | 1.12 | 56,380 | 134 | 51,246 |
| 18/04/2021 | 1.19 | 1.10 | 1.10 | 1,532,510 | 442 | 1,353,924 |
| 12/04/2021 | 1.20 | 1.13 | 1.17 | 59,494 | 82 | 52,104 |
| 04/04/2021 | 1.22 | 1.16 | 1.19 | 52,809 | 97 | 44,648 |
| 28/03/2021 | 1.24 | 1.13 | 1.22 | 470,819 | 248 | 405,680 |
| 21/03/2021 | 1.21 | 1.16 | 1.18 | 57,454 | 100 | 48,700 |
| 14/03/2021 | 1.18 | 1.13 | 1.16 | 35,668 | 75 | 30,995 |
| 07/03/2021 | 1.25 | 1.14 | 1.19 | 237,728 | 263 | 198,985 |
| 28/02/2021 | 1.24 | 1.20 | 1.23 | 82,788 | 93 | 67,950 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |