آفاق للطاقة أسعار تاريخية
مؤشر الأداء 09/07/2020
السوق الأول
أعلى سعر 1.09
سعر الإغلاق السابق 1.08
عدد العقود المنفذة 3
القطاعالطاقة و المنافع
ادنى سعر 1.08
سعر الإفتتاح 1.08
عدد الأسهم 711
Div11.01
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.09
معدل السعر 1.09
P/E8.03
حجم التداول 773
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/07/2020 | 1.09 | 1.08 | 1.09 | 773 | 3 | 711 |
| 08/07/2020 | 1.08 | 1.08 | 1.08 | 2,700 | 12 | 2,500 |
| 07/07/2020 | 1.08 | 1.07 | 1.07 | 3,350 | 7 | 3,103 |
| 06/07/2020 | 1.08 | 1.08 | 1.08 | 1,080 | 2 | 1,000 |
| 05/07/2020 | 1.08 | 1.07 | 1.08 | 751 | 3 | 697 |
| 02/07/2020 | 1.09 | 1.08 | 1.08 | 4,869 | 10 | 4,473 |
| 01/07/2020 | 1.10 | 1.10 | 1.10 | 275 | 1 | 250 |
| 30/06/2020 | 1.11 | 1.09 | 1.09 | 4,631 | 10 | 4,218 |
| 29/06/2020 | 1.10 | 1.10 | 1.10 | 11,603 | 11 | 10,548 |
| 28/06/2020 | 1.12 | 1.10 | 1.10 | 6,265 | 6 | 5,605 |
| 25/06/2020 | 1.12 | 1.12 | 1.12 | 567 | 4 | 506 |
| 24/06/2020 | 1.14 | 1.13 | 1.13 | 1,190 | 7 | 1,050 |
| 23/06/2020 | 1.15 | 1.14 | 1.15 | 19,881 | 24 | 17,426 |
| 22/06/2020 | 1.15 | 1.13 | 1.14 | 2,858 | 10 | 2,510 |
| 21/06/2020 | 1.13 | 1.11 | 1.13 | 4,110 | 5 | 3,650 |
| 18/06/2020 | 1.12 | 1.12 | 1.12 | 1,680 | 3 | 1,500 |
| 17/06/2020 | 1.12 | 1.12 | 1.12 | 4,871 | 10 | 4,349 |
| 16/06/2020 | 1.12 | 1.12 | 1.12 | 1,677 | 5 | 1,497 |
| 15/06/2020 | 1.12 | 1.12 | 1.12 | 1,751 | 3 | 1,563 |
| 14/06/2020 | 1.13 | 1.12 | 1.12 | 2,679 | 6 | 2,372 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/07/2020 | 1.09 | 1.07 | 1.09 | 8,654 | 27 | 8,011 |
| 28/06/2020 | 1.12 | 1.08 | 1.08 | 27,643 | 38 | 25,094 |
| 21/06/2020 | 1.15 | 1.11 | 1.12 | 28,605 | 50 | 25,142 |
| 14/06/2020 | 1.13 | 1.12 | 1.12 | 12,657 | 27 | 11,281 |
| 07/06/2020 | 1.13 | 1.10 | 1.12 | 36,593 | 45 | 32,975 |
| 31/05/2020 | 1.19 | 1.09 | 1.11 | 46,271 | 67 | 40,570 |
| 26/05/2020 | 1.26 | 1.20 | 1.20 | 2,658 | 5 | 2,200 |
| 08/03/2020 | 1.34 | 1.29 | 1.29 | 34,825 | 51 | 26,473 |
| 01/03/2020 | 1.38 | 1.34 | 1.36 | 27,619 | 54 | 20,490 |
| 23/02/2020 | 1.39 | 1.34 | 1.37 | 25,682 | 50 | 18,876 |
| 16/02/2020 | 1.46 | 1.35 | 1.40 | 131,003 | 250 | 93,894 |
| 09/02/2020 | 1.35 | 1.19 | 1.34 | 165,235 | 222 | 127,838 |
| 02/02/2020 | 1.22 | 1.12 | 1.22 | 60,852 | 74 | 52,013 |
| 26/01/2020 | 1.17 | 1.13 | 1.13 | 31,357 | 38 | 27,440 |
| 19/01/2020 | 1.19 | 1.16 | 1.17 | 29,781 | 54 | 25,428 |
| 12/01/2020 | 1.17 | 1.12 | 1.16 | 13,131 | 30 | 11,432 |
| 05/01/2020 | 1.18 | 1.13 | 1.14 | 155,994 | 33 | 136,583 |
| 29/12/2019 | 1.19 | 1.08 | 1.17 | 36,805 | 59 | 32,626 |
| 22/12/2019 | 1.18 | 1.07 | 1.12 | 79,269 | 82 | 72,328 |
| 15/12/2019 | 1.20 | 1.18 | 1.18 | 4,147 | 8 | 3,514 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/04/2019 | 1.57 | 1.25 | 1.31 | 445,273 | 264 | 327,998 |
| 03/03/2019 | 1.78 | 1.32 | 1.51 | 1,110,766 | 743 | 725,289 |
| 03/02/2019 | 1.89 | 1.74 | 1.75 | 824,720 | 305 | 447,802 |
| 02/01/2019 | 1.89 | 1.72 | 1.85 | 780,501 | 375 | 424,039 |
| 02/12/2018 | 2.03 | 1.82 | 1.89 | 672,835 | 117 | 341,811 |
| 01/11/2018 | 2.23 | 1.83 | 1.90 | 1,075,856 | 583 | 527,372 |
| 01/10/2018 | 2.07 | 1.95 | 2.03 | 1,502,842 | 303 | 741,203 |