كهرباء محافظة اربد أسعار تاريخية

مؤشر الأداء 26/01/2023
السوق الأول
أعلى سعر 12.37
سعر الإغلاق السابق 12.34
عدد العقود المنفذة 9
القطاعالطاقة و المنافع
ادنى سعر 12.10
سعر الإفتتاح 12.35
عدد الأسهم 367
Div4.85
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 12.37
معدل السعر 12.28
P/E17.92
حجم التداول 4,507
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/01/2023 | 12.37 | 12.10 | 12.37 | 4,507 | 9 | 367 |
25/01/2023 | 12.34 | 12.16 | 12.34 | 2,872 | 6 | 234 |
24/01/2023 | 12.30 | 12.28 | 12.30 | 1,869 | 6 | 152 |
22/01/2023 | 12.35 | 12.18 | 12.35 | 4,954 | 10 | 406 |
19/01/2023 | 12.26 | 12.25 | 12.25 | 245 | 2 | 20 |
18/01/2023 | 12.34 | 12.11 | 12.34 | 959 | 5 | 78 |
17/01/2023 | 12.37 | 12.15 | 12.37 | 418 | 2 | 34 |
16/01/2023 | 12.40 | 12.20 | 12.39 | 4,390 | 6 | 358 |
15/01/2023 | 12.40 | 12.39 | 12.40 | 1,797 | 3 | 145 |
12/01/2023 | 12.40 | 12.15 | 12.40 | 4,087 | 6 | 335 |
11/01/2023 | 12.40 | 12.10 | 12.35 | 5,555 | 13 | 453 |
10/01/2023 | 12.74 | 12.74 | 12.74 | 255 | 1 | 20 |
09/01/2023 | 12.90 | 12.05 | 12.05 | 3,055 | 3 | 250 |
08/01/2023 | 12.68 | 11.98 | 12.68 | 12,712 | 16 | 1,042 |
05/01/2023 | 12.15 | 12.00 | 12.15 | 3,293 | 5 | 274 |
03/01/2023 | 12.20 | 12.20 | 12.20 | 207 | 1 | 17 |
02/01/2023 | 12.00 | 12.00 | 12.00 | 180 | 1 | 15 |
27/12/2022 | 11.88 | 11.85 | 11.88 | 308 | 3 | 26 |
22/12/2022 | 11.90 | 11.60 | 11.90 | 1,999 | 5 | 169 |
19/12/2022 | 11.89 | 11.80 | 11.89 | 1,492 | 8 | 126 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
09/10/2022 | 10.64 | 10.28 | 10.31 | 28,942 | 26 | 2,747 |
02/10/2022 | 10.50 | 10.28 | 10.42 | 6,506 | 15 | 629 |
25/09/2022 | 10.50 | 10.25 | 10.49 | 1,846 | 10 | 179 |
18/09/2022 | 10.40 | 10.35 | 10.35 | 7,174 | 13 | 691 |
11/09/2022 | 10.53 | 10.35 | 10.40 | 1,809 | 6 | 174 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2022 | 11.90 | 11.60 | 11.88 | 18,847 | 51 | 1,607 |
01/11/2022 | 12.25 | 10.60 | 11.88 | 139,235 | 207 | 12,448 |
02/10/2022 | 10.64 | 10.28 | 10.59 | 46,363 | 57 | 4,411 |
01/09/2022 | 10.53 | 10.25 | 10.49 | 16,576 | 48 | 1,597 |
01/08/2022 | 10.74 | 10.19 | 10.40 | 79,410 | 138 | 7,589 |
03/07/2022 | 10.29 | 9.58 | 10.20 | 12,936 | 34 | 1,302 |
01/06/2022 | 9.79 | 9.50 | 9.57 | 50,442 | 82 | 5,278 |
08/05/2022 | 10.00 | 9.30 | 9.56 | 42,448 | 89 | 4,437 |
03/04/2022 | 10.20 | 9.10 | 10.00 | 25,488 | 30 | 2,719 |
01/03/2022 | 9.93 | 9.50 | 9.93 | 51,624 | 70 | 5,374 |
01/02/2022 | 9.95 | 9.50 | 9.75 | 45,635 | 53 | 4,684 |
02/01/2022 | 10.64 | 9.16 | 9.85 | 19,955 | 49 | 2,042 |
01/12/2021 | 9.90 | 9.00 | 9.90 | 67,131 | 99 | 7,239 |
01/11/2021 | 9.14 | 8.67 | 9.00 | 47,689 | 49 | 5,360 |
03/10/2021 | 10.49 | 8.50 | 8.50 | 41,892 | 92 | 4,535 |
01/09/2021 | 10.30 | 9.99 | 10.30 | 30,361 | 61 | 2,996 |
01/08/2021 | 10.25 | 9.80 | 10.25 | 9,800 | 26 | 980 |
01/07/2021 | 10.19 | 9.65 | 10.00 | 54,997 | 56 | 5,541 |
01/06/2021 | 10.43 | 9.45 | 10.05 | 82,219 | 105 | 8,368 |
02/05/2021 | 10.44 | 9.50 | 10.39 | 10,986 | 16 | 1,116 |