كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 24/04/2024
السوق الأول
أعلى سعر 10.50
سعر الإغلاق السابق 10.50
عدد العقود المنفذة 10
القطاعالطاقة و المنافع
ادنى سعر 10.40
سعر الإفتتاح 10.50
عدد الأسهم 3,155
Div3.81
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 10.50
معدل السعر 10.50
P/E15.96
حجم التداول 33,113
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/08/2023 | 9.75 | 9.42 | 9.42 | 18,379 | 30 | 1,917 |
01/08/2023 | 10.10 | 9.52 | 9.75 | 28,128 | 37 | 2,833 |
31/07/2023 | 10.29 | 10.07 | 10.29 | 4,318 | 9 | 426 |
27/07/2023 | 10.30 | 10.30 | 10.30 | 412 | 1 | 40 |
26/07/2023 | 10.17 | 10.17 | 10.17 | 986 | 4 | 97 |
25/07/2023 | 10.29 | 10.29 | 10.29 | 103 | 1 | 10 |
24/07/2023 | 10.30 | 10.19 | 10.19 | 3,109 | 11 | 305 |
23/07/2023 | 10.30 | 10.17 | 10.30 | 14,336 | 18 | 1,405 |
20/07/2023 | 10.29 | 10.28 | 10.28 | 288 | 5 | 28 |
18/07/2023 | 10.30 | 10.30 | 10.30 | 206 | 1 | 20 |
17/07/2023 | 10.30 | 10.20 | 10.30 | 13,864 | 14 | 1,354 |
16/07/2023 | 10.27 | 10.16 | 10.27 | 4,189 | 8 | 410 |
13/07/2023 | 10.27 | 10.16 | 10.27 | 2,176 | 6 | 212 |
11/07/2023 | 10.27 | 10.25 | 10.27 | 1,026 | 3 | 100 |
10/07/2023 | 10.27 | 10.25 | 10.27 | 2,401 | 6 | 234 |
09/07/2023 | 10.20 | 10.12 | 10.19 | 11,583 | 7 | 1,144 |
06/07/2023 | 10.25 | 10.05 | 10.25 | 1,512 | 11 | 149 |
05/07/2023 | 10.29 | 10.10 | 10.10 | 222 | 3 | 22 |
04/07/2023 | 10.25 | 10.05 | 10.23 | 7,895 | 20 | 782 |
03/07/2023 | 10.29 | 10.20 | 10.25 | 951 | 6 | 93 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
17/01/2021 | 8.78 | 8.56 | 8.78 | 1,167 | 6 | 135 |
10/01/2021 | 8.80 | 8.56 | 8.79 | 11,156 | 25 | 1,281 |
03/01/2021 | 9.00 | 8.42 | 8.90 | 7,646 | 16 | 862 |
27/12/2020 | 8.65 | 8.50 | 8.65 | 1,120 | 7 | 130 |
20/12/2020 | 8.69 | 8.48 | 8.69 | 2,088 | 6 | 245 |
13/12/2020 | 8.74 | 8.23 | 8.74 | 11,398 | 27 | 1,359 |
06/12/2020 | 8.63 | 8.40 | 8.63 | 1,468 | 3 | 172 |
29/11/2020 | 8.75 | 8.40 | 8.70 | 8,311 | 28 | 968 |
22/11/2020 | 8.80 | 8.79 | 8.79 | 1,073 | 2 | 122 |
15/11/2020 | 8.68 | 8.23 | 8.68 | 18,106 | 29 | 2,145 |
08/11/2020 | 8.84 | 8.71 | 8.84 | 1,755 | 2 | 200 |
01/11/2020 | 8.99 | 8.66 | 8.89 | 3,385 | 10 | 382 |
18/10/2020 | 9.09 | 8.99 | 9.09 | 2,479 | 5 | 275 |
11/10/2020 | 9.09 | 9.09 | 9.09 | 182 | 1 | 20 |
04/10/2020 | 9.07 | 8.67 | 9.07 | 1,853 | 6 | 209 |
27/09/2020 | 9.09 | 8.87 | 9.09 | 6,259 | 20 | 700 |
20/09/2020 | 9.33 | 9.00 | 9.33 | 4,479 | 10 | 490 |
13/09/2020 | 9.58 | 9.00 | 9.34 | 9,860 | 15 | 1,074 |
06/09/2020 | 9.65 | 9.17 | 9.64 | 21,477 | 15 | 2,322 |
28/06/2020 | 10.15 | 9.74 | 10.15 | 4,226 | 7 | 430 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/06/2010 | 12.97 | 10.58 | 10.95 | 7,025 | 30 | 619 |
02/05/2010 | 12.35 | 9.90 | 11.50 | 18,819 | 39 | 1,695 |
01/04/2010 | 12.99 | 10.71 | 12.99 | 56,873 | 35 | 4,697 |
01/03/2010 | 12.00 | 9.51 | 10.71 | 102,530 | 59 | 9,033 |
01/02/2010 | 10.50 | 9.50 | 10.01 | 41,121 | 30 | 4,107 |
03/01/2010 | 10.98 | 9.03 | 10.25 | 101,740 | 79 | 10,378 |
01/12/2009 | 9.28 | 8.70 | 9.00 | 99,041 | 43 | 10,959 |
01/11/2009 | 9.43 | 8.35 | 9.24 | 92,539 | 61 | 10,566 |
01/10/2009 | 8.60 | 7.50 | 8.10 | 47,457 | 50 | 5,742 |
01/09/2009 | 8.05 | 7.22 | 7.87 | 103,287 | 19 | 13,228 |
02/08/2009 | 7.80 | 7.22 | 7.50 | 9,221 | 16 | 1,185 |
01/07/2009 | 8.00 | 7.00 | 7.60 | 215,885 | 37 | 27,989 |
01/06/2009 | 7.70 | 6.97 | 7.30 | 291,936 | 54 | 39,641 |
03/05/2009 | 7.59 | 6.81 | 7.37 | 90,513 | 30 | 12,427 |
01/04/2009 | 8.69 | 6.51 | 6.80 | 285,630 | 102 | 35,838 |
01/03/2009 | 7.99 | 6.90 | 7.60 | 54,722 | 21 | 7,431 |
01/02/2009 | 7.00 | 5.51 | 7.00 | 30,631 | 34 | 4,494 |
04/01/2009 | 6.64 | 6.00 | 6.30 | 2,223 | 9 | 362 |
01/12/2008 | 7.25 | 5.61 | 6.99 | 159,566 | 36 | 23,041 |
02/11/2008 | 6.98 | 5.23 | 5.88 | 242,885 | 87 | 43,487 |