كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 25/04/2024
السوق الأول
أعلى سعر 10.50
سعر الإغلاق السابق 10.50
عدد العقود المنفذة 35
القطاعالطاقة و المنافع
ادنى سعر 10.00
سعر الإفتتاح 10.33
عدد الأسهم 3,477
Div3.85
التغير عن سعر الإغلاق السابق -0.10
سعر الإغلاق 10.40
معدل السعر 10.06
P/E15.81
حجم التداول 34,961
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
11/01/2024 | 10.19 | 10.10 | 10.19 | 4,761 | 3 | 470 |
10/01/2024 | 10.25 | 9.90 | 10.25 | 453 | 4 | 45 |
09/01/2024 | 10.35 | 10.35 | 10.35 | 1,346 | 1 | 130 |
08/01/2024 | 10.35 | 10.10 | 10.35 | 6,332 | 13 | 625 |
07/01/2024 | 10.05 | 9.86 | 10.05 | 3,740 | 10 | 375 |
04/01/2024 | 10.22 | 9.99 | 10.22 | 10,851 | 11 | 1,085 |
02/01/2024 | 10.40 | 10.40 | 10.40 | 156 | 2 | 15 |
31/12/2023 | 9.80 | 9.80 | 9.80 | 196 | 1 | 20 |
28/12/2023 | 9.81 | 9.74 | 9.81 | 6,114 | 7 | 627 |
27/12/2023 | 9.82 | 9.73 | 9.82 | 3,162 | 5 | 324 |
26/12/2023 | 9.88 | 9.72 | 9.88 | 292 | 4 | 30 |
24/12/2023 | 9.90 | 9.75 | 9.88 | 1,125 | 5 | 115 |
21/12/2023 | 9.79 | 9.73 | 9.79 | 1,256 | 4 | 129 |
20/12/2023 | 9.80 | 9.75 | 9.79 | 752 | 7 | 77 |
19/12/2023 | 9.80 | 9.80 | 9.80 | 127 | 1 | 13 |
18/12/2023 | 9.90 | 9.90 | 9.90 | 248 | 2 | 25 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/02/2023 | 13.80 | 13.20 | 13.45 | 36,966 | 46 | 2,751 |
19/02/2023 | 14.10 | 12.60 | 13.85 | 53,429 | 78 | 3,847 |
12/02/2023 | 14.30 | 12.21 | 14.00 | 90,356 | 94 | 6,899 |
05/02/2023 | 12.50 | 12.20 | 12.50 | 7,547 | 17 | 605 |
29/01/2023 | 12.50 | 12.32 | 12.50 | 10,677 | 23 | 863 |
22/01/2023 | 12.37 | 12.10 | 12.37 | 14,202 | 31 | 1,159 |
15/01/2023 | 12.40 | 12.11 | 12.25 | 7,808 | 18 | 635 |
08/01/2023 | 12.90 | 11.98 | 12.40 | 25,664 | 39 | 2,100 |
02/01/2023 | 12.20 | 12.00 | 12.15 | 3,681 | 7 | 306 |
26/12/2022 | 11.88 | 11.85 | 11.88 | 308 | 3 | 26 |
18/12/2022 | 11.90 | 11.60 | 11.90 | 3,491 | 13 | 295 |
11/12/2022 | 11.90 | 11.60 | 11.87 | 8,464 | 19 | 722 |
04/12/2022 | 11.89 | 11.60 | 11.65 | 6,584 | 16 | 564 |
27/11/2022 | 11.90 | 11.50 | 11.88 | 4,358 | 10 | 368 |
20/11/2022 | 12.10 | 11.40 | 11.87 | 12,822 | 35 | 1,091 |
13/11/2022 | 12.25 | 11.05 | 12.20 | 26,851 | 39 | 2,272 |
06/11/2022 | 11.40 | 10.60 | 11.35 | 38,973 | 66 | 3,534 |
30/10/2022 | 10.99 | 10.75 | 10.95 | 56,231 | 57 | 5,183 |
23/10/2022 | 10.59 | 10.35 | 10.59 | 389 | 2 | 37 |
16/10/2022 | 10.60 | 10.33 | 10.59 | 10,526 | 14 | 998 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/10/2018 | 10.00 | 9.50 | 9.99 | 10,440 | 34 | 1,066 |
02/09/2018 | 10.15 | 9.57 | 10.08 | 19,380 | 64 | 1,971 |
01/08/2018 | 10.40 | 10.00 | 10.24 | 56,489 | 46 | 5,589 |
01/07/2018 | 10.94 | 10.00 | 10.40 | 13,830 | 34 | 1,323 |
03/06/2018 | 11.09 | 10.01 | 11.09 | 6,763 | 13 | 647 |
02/05/2018 | 11.19 | 10.46 | 11.12 | 14,056 | 18 | 1,264 |
01/04/2018 | 12.40 | 10.42 | 10.50 | 59,889 | 84 | 5,207 |
01/03/2018 | 12.45 | 11.38 | 12.25 | 43,505 | 50 | 3,645 |
01/02/2018 | 11.98 | 11.36 | 11.85 | 14,784 | 33 | 1,281 |
02/01/2018 | 11.48 | 11.03 | 11.45 | 86,025 | 86 | 7,596 |
03/12/2017 | 11.37 | 11.06 | 11.37 | 42,539 | 31 | 3,781 |
01/11/2017 | 11.35 | 10.96 | 11.31 | 15,021 | 25 | 1,344 |
01/10/2017 | 11.40 | 11.01 | 11.29 | 17,176 | 28 | 1,533 |
05/09/2017 | 11.40 | 10.87 | 11.38 | 8,727 | 27 | 780 |
01/08/2017 | 11.49 | 10.63 | 11.29 | 34,364 | 61 | 3,091 |
02/07/2017 | 11.50 | 10.50 | 11.25 | 39,176 | 53 | 3,520 |
01/06/2017 | 10.30 | 10.15 | 10.30 | 10,425 | 16 | 1,019 |
01/05/2017 | 10.37 | 10.01 | 10.15 | 4,962 | 9 | 488 |
02/04/2017 | 11.10 | 10.26 | 10.41 | 19,136 | 27 | 1,802 |
01/03/2017 | 10.95 | 10.42 | 10.90 | 14,463 | 36 | 1,344 |