كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الأول
أعلى سعر 10.90
سعر الإغلاق السابق 10.95
عدد العقود المنفذة 15
القطاعالطاقة و المنافع
ادنى سعر 10.75
سعر الإفتتاح 10.90
عدد الأسهم 442
Div0.00
التغير عن سعر الإغلاق السابق -0.15
سعر الإغلاق 10.80
معدل السعر 10.82
P/E16.42
حجم التداول 4,782
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
11/02/2024 | 10.37 | 10.37 | 10.37 | 10 | 1 | 1 |
08/02/2024 | 10.43 | 10.42 | 10.42 | 83 | 2 | 8 |
07/02/2024 | 10.43 | 10.24 | 10.43 | 279 | 5 | 27 |
05/02/2024 | 10.43 | 10.26 | 10.43 | 885 | 3 | 86 |
04/02/2024 | 10.43 | 10.42 | 10.43 | 156 | 2 | 15 |
01/02/2024 | 10.43 | 10.18 | 10.43 | 691 | 5 | 67 |
31/01/2024 | 10.40 | 10.25 | 10.40 | 5,011 | 7 | 483 |
30/01/2024 | 10.35 | 10.12 | 10.35 | 183 | 2 | 18 |
29/01/2024 | 10.39 | 10.38 | 10.39 | 1,849 | 2 | 178 |
28/01/2024 | 10.40 | 10.35 | 10.40 | 7,103 | 8 | 684 |
25/01/2024 | 10.35 | 10.29 | 10.35 | 3,420 | 4 | 331 |
24/01/2024 | 10.29 | 10.11 | 10.29 | 689 | 2 | 68 |
23/01/2024 | 10.25 | 10.25 | 10.25 | 123 | 1 | 12 |
22/01/2024 | 10.25 | 10.19 | 10.25 | 5,497 | 7 | 538 |
21/01/2024 | 10.24 | 10.15 | 10.24 | 2,443 | 8 | 240 |
18/01/2024 | 10.19 | 10.09 | 10.19 | 1,364 | 4 | 135 |
17/01/2024 | 10.07 | 9.95 | 10.05 | 11,336 | 8 | 1,130 |
16/01/2024 | 10.09 | 10.09 | 10.09 | 252 | 2 | 25 |
15/01/2024 | 10.09 | 9.96 | 10.09 | 1,516 | 7 | 152 |
14/01/2024 | 10.10 | 10.10 | 10.10 | 202 | 1 | 20 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
09/07/2023 | 10.27 | 10.12 | 10.27 | 17,186 | 22 | 1,690 |
02/07/2023 | 10.35 | 10.05 | 10.25 | 14,526 | 54 | 1,432 |
25/06/2023 | 10.30 | 10.20 | 10.30 | 6,814 | 24 | 665 |
18/06/2023 | 10.60 | 10.08 | 10.35 | 33,837 | 71 | 3,273 |
11/06/2023 | 10.70 | 10.25 | 10.49 | 8,666 | 35 | 822 |
04/06/2023 | 13.75 | 10.09 | 10.60 | 92,068 | 119 | 8,736 |
28/05/2023 | 13.75 | 13.59 | 13.65 | 3,721 | 14 | 273 |
21/05/2023 | 13.59 | 13.26 | 13.55 | 533 | 4 | 40 |
14/05/2023 | 13.59 | 13.05 | 13.59 | 17,756 | 28 | 1,329 |
07/05/2023 | 13.45 | 12.95 | 13.35 | 22,993 | 37 | 1,754 |
01/05/2023 | 13.40 | 12.57 | 13.38 | 19,735 | 42 | 1,509 |
25/04/2023 | 12.93 | 12.56 | 12.58 | 16,276 | 18 | 1,281 |
16/04/2023 | 13.00 | 12.27 | 12.81 | 17,981 | 27 | 1,403 |
09/04/2023 | 12.99 | 12.20 | 12.69 | 18,988 | 46 | 1,513 |
02/04/2023 | 13.75 | 13.35 | 13.60 | 46,507 | 42 | 3,437 |
26/03/2023 | 13.74 | 13.29 | 13.40 | 48,684 | 89 | 3,626 |
19/03/2023 | 13.73 | 13.30 | 13.66 | 81,050 | 31 | 6,066 |
12/03/2023 | 13.75 | 13.20 | 13.74 | 18,680 | 41 | 1,382 |
05/03/2023 | 13.74 | 13.45 | 13.74 | 41,641 | 31 | 3,084 |
26/02/2023 | 13.80 | 13.20 | 13.45 | 36,966 | 46 | 2,751 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/11/2020 | 8.99 | 8.23 | 8.69 | 28,307 | 57 | 3,314 |
01/10/2020 | 9.09 | 8.67 | 9.09 | 4,514 | 12 | 504 |
01/09/2020 | 9.65 | 8.87 | 9.09 | 42,075 | 60 | 4,586 |
01/06/2020 | 10.47 | 9.74 | 10.15 | 11,149 | 20 | 1,119 |
02/02/2020 | 11.49 | 9.95 | 10.40 | 21,869 | 33 | 2,023 |
02/01/2020 | 11.70 | 10.97 | 11.25 | 235,425 | 31 | 21,008 |
01/12/2019 | 11.45 | 10.61 | 11.00 | 36,130 | 71 | 3,292 |
03/11/2019 | 11.45 | 10.55 | 10.99 | 28,052 | 44 | 2,583 |
01/10/2019 | 10.90 | 10.11 | 10.57 | 28,555 | 52 | 2,744 |
01/09/2019 | 10.24 | 9.90 | 10.20 | 44,097 | 62 | 4,386 |
01/08/2019 | 10.24 | 9.85 | 10.17 | 19,174 | 50 | 1,921 |
01/07/2019 | 10.07 | 9.40 | 10.07 | 33,154 | 78 | 3,458 |
02/06/2019 | 9.88 | 9.53 | 9.69 | 51,103 | 132 | 5,297 |
01/05/2019 | 10.08 | 9.50 | 10.07 | 34,285 | 110 | 3,511 |
01/04/2019 | 10.34 | 9.50 | 10.09 | 35,664 | 87 | 3,549 |
03/03/2019 | 10.80 | 9.61 | 10.29 | 20,479 | 85 | 2,044 |
03/02/2019 | 10.09 | 9.51 | 10.05 | 20,451 | 60 | 2,054 |
02/01/2019 | 10.27 | 9.44 | 10.09 | 16,608 | 43 | 1,663 |
02/12/2018 | 9.99 | 9.50 | 9.99 | 4,454 | 18 | 453 |
01/11/2018 | 10.08 | 9.55 | 9.95 | 14,325 | 62 | 1,452 |