مجموعة أوفتك القابضة أسعار تاريخية
مؤشر الأداء 23/04/2024
السوق الثاني
أعلى سعر 0.33
سعر الإغلاق السابق 0.33
عدد العقود المنفذة 7
القطاعالخدمات التجارية
ادنى سعر 0.32
سعر الإفتتاح 0.32
عدد الأسهم 5,017
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.33
معدل السعر 0.32
P/EN
حجم التداول 1,606
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
13/07/2023 | 0.34 | 0.33 | 0.34 | 1,735 | 5 | 5,250 |
11/07/2023 | 0.34 | 0.33 | 0.34 | 1,024 | 3 | 3,100 |
10/07/2023 | 0.34 | 0.33 | 0.34 | 2,640 | 9 | 8,000 |
09/07/2023 | 0.34 | 0.33 | 0.34 | 971 | 4 | 2,937 |
06/07/2023 | 0.34 | 0.33 | 0.34 | 199 | 2 | 600 |
05/07/2023 | 0.34 | 0.33 | 0.34 | 1,429 | 10 | 4,327 |
04/07/2023 | 0.34 | 0.33 | 0.34 | 546 | 3 | 1,652 |
03/07/2023 | 0.34 | 0.33 | 0.34 | 498 | 3 | 1,510 |
02/07/2023 | 0.34 | 0.33 | 0.34 | 993 | 3 | 3,010 |
26/06/2023 | 0.34 | 0.33 | 0.34 | 1,040 | 5 | 3,097 |
25/06/2023 | 0.34 | 0.33 | 0.34 | 2,871 | 3 | 8,699 |
22/06/2023 | 0.34 | 0.33 | 0.33 | 2,973 | 7 | 9,000 |
21/06/2023 | 0.33 | 0.33 | 0.33 | 825 | 3 | 2,500 |
20/06/2023 | 0.33 | 0.33 | 0.33 | 1,665 | 3 | 5,045 |
19/06/2023 | 0.33 | 0.33 | 0.33 | 310 | 5 | 940 |
18/06/2023 | 0.33 | 0.33 | 0.33 | 2,470 | 3 | 7,486 |
15/06/2023 | 0.34 | 0.32 | 0.34 | 3,151 | 17 | 9,702 |
13/06/2023 | 0.33 | 0.32 | 0.33 | 68 | 2 | 209 |
12/06/2023 | 0.33 | 0.32 | 0.33 | 9,477 | 23 | 29,611 |
11/06/2023 | 0.33 | 0.32 | 0.33 | 7,131 | 22 | 22,118 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/07/2020 | 0.30 | 0.29 | 0.30 | 18,515 | 49 | 63,620 |
19/07/2020 | 0.32 | 0.30 | 0.30 | 19,543 | 44 | 64,824 |
12/07/2020 | 0.32 | 0.29 | 0.31 | 39,243 | 95 | 129,983 |
05/07/2020 | 0.30 | 0.29 | 0.30 | 16,911 | 53 | 58,095 |
28/06/2020 | 0.30 | 0.28 | 0.29 | 9,379 | 50 | 32,003 |
21/06/2020 | 0.32 | 0.30 | 0.31 | 29,611 | 70 | 97,025 |
14/06/2020 | 0.33 | 0.31 | 0.31 | 9,981 | 31 | 31,410 |
07/06/2020 | 0.34 | 0.32 | 0.32 | 14,668 | 46 | 44,750 |
31/05/2020 | 0.33 | 0.31 | 0.33 | 20,609 | 40 | 64,823 |
26/05/2020 | 0.32 | 0.31 | 0.31 | 2,095 | 8 | 6,750 |
15/03/2020 | 0.33 | 0.31 | 0.33 | 7,731 | 22 | 24,900 |
08/03/2020 | 0.35 | 0.33 | 0.33 | 37,679 | 62 | 110,888 |
01/03/2020 | 0.36 | 0.35 | 0.35 | 5,880 | 25 | 16,794 |
23/02/2020 | 0.35 | 0.34 | 0.35 | 29,695 | 64 | 85,000 |
16/02/2020 | 0.35 | 0.34 | 0.34 | 21,876 | 44 | 63,781 |
09/02/2020 | 0.36 | 0.35 | 0.35 | 31,217 | 20 | 89,176 |
02/02/2020 | 0.36 | 0.35 | 0.36 | 27,009 | 47 | 77,040 |
26/01/2020 | 0.36 | 0.34 | 0.36 | 30,861 | 78 | 88,745 |
19/01/2020 | 0.35 | 0.34 | 0.35 | 10,226 | 25 | 29,838 |
12/01/2020 | 0.35 | 0.33 | 0.35 | 3,554 | 10 | 10,595 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2008 | 0.52 | 0.43 | 0.46 | 64,366 | 327 | 135,205 |
02/11/2008 | 0.68 | 0.42 | 0.45 | 209,341 | 627 | 368,523 |
05/10/2008 | 0.81 | 0.55 | 0.60 | 328,890 | 673 | 498,215 |
01/09/2008 | 0.90 | 0.76 | 0.82 | 218,042 | 540 | 261,669 |
03/08/2008 | 0.95 | 0.86 | 0.87 | 307,721 | 687 | 337,690 |
01/07/2008 | 1.06 | 0.94 | 0.94 | 1,440,638 | 1,876 | 1,444,539 |
01/06/2008 | 1.10 | 0.95 | 0.98 | 1,744,137 | 2,203 | 1,713,493 |
04/05/2008 | 1.09 | 0.94 | 0.99 | 1,031,532 | 1,541 | 1,018,434 |
01/04/2008 | 1.06 | 0.93 | 0.94 | 671,992 | 1,025 | 689,627 |
02/03/2008 | 1.14 | 0.92 | 1.07 | 2,012,510 | 2,023 | 1,909,578 |
02/02/2008 | 1.15 | 1.04 | 1.04 | 1,607,374 | 1,775 | 1,470,591 |
02/01/2008 | 1.15 | 1.05 | 1.09 | 1,614,870 | 1,789 | 1,467,804 |
02/12/2007 | 1.15 | 1.07 | 1.12 | 910,411 | 1,029 | 813,558 |
01/11/2007 | 1.39 | 1.11 | 1.13 | 4,631,937 | 3,775 | 3,731,262 |
01/10/2007 | 1.34 | 1.11 | 1.34 | 6,238,222 | 4,566 | 5,150,452 |
02/09/2007 | 1.20 | 1.09 | 1.11 | 2,249,599 | 2,324 | 1,966,550 |
01/08/2007 | 1.26 | 1.12 | 1.14 | 3,296,034 | 2,952 | 2,802,245 |
01/07/2007 | 1.34 | 1.17 | 1.19 | 4,463,892 | 4,035 | 3,539,684 |
03/06/2007 | 1.33 | 1.18 | 1.18 | 2,899,580 | 3,319 | 2,289,287 |
01/05/2007 | 1.50 | 1.22 | 1.29 | 12,707,388 | 8,114 | 9,328,346 |