كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 17/07/2019
السوق الأول
أعلى سعر 9.72
سعر الإغلاق السابق 9.77
عدد العقود المنفذة 7
القطاعالطاقة و المنافع
ادنى سعر 9.54
سعر الإفتتاح 9.54
عدد الأسهم 452
Div7.72
التغير عن سعر الإغلاق السابق -0.05
سعر الإغلاق 9.72
معدل السعر 9.55
P/E13.69
حجم التداول 4,318
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/07/2019 | 9.72 | 9.54 | 9.72 | 4,318 | 7 | 452 |
| 16/07/2019 | 9.77 | 9.58 | 9.77 | 2,276 | 4 | 237 |
| 15/07/2019 | 9.78 | 9.73 | 9.78 | 1,609 | 6 | 165 |
| 14/07/2019 | 9.55 | 9.55 | 9.55 | 143 | 1 | 15 |
| 11/07/2019 | 9.73 | 9.55 | 9.73 | 2,114 | 2 | 221 |
| 10/07/2019 | 9.70 | 9.53 | 9.70 | 2,615 | 4 | 274 |
| 09/07/2019 | 9.73 | 9.52 | 9.73 | 2,371 | 3 | 248 |
| 08/07/2019 | 9.73 | 9.60 | 9.73 | 963 | 2 | 100 |
| 04/07/2019 | 9.74 | 9.50 | 9.74 | 2,245 | 5 | 235 |
| 03/07/2019 | 9.67 | 9.40 | 9.66 | 8,953 | 16 | 940 |
| 02/07/2019 | 9.72 | 9.54 | 9.72 | 1,722 | 5 | 180 |
| 01/07/2019 | 9.74 | 9.60 | 9.74 | 1,836 | 8 | 190 |
| 30/06/2019 | 9.69 | 9.53 | 9.69 | 2,800 | 10 | 292 |
| 27/06/2019 | 9.70 | 9.58 | 9.70 | 6,070 | 11 | 632 |
| 26/06/2019 | 9.74 | 9.74 | 9.74 | 146 | 1 | 15 |
| 25/06/2019 | 9.74 | 9.59 | 9.74 | 8,426 | 19 | 875 |
| 20/06/2019 | 9.81 | 9.62 | 9.81 | 2,056 | 7 | 212 |
| 19/06/2019 | 9.74 | 9.60 | 9.74 | 1,736 | 6 | 180 |
| 18/06/2019 | 9.77 | 9.60 | 9.75 | 8,261 | 26 | 858 |
| 17/06/2019 | 9.80 | 9.65 | 9.80 | 962 | 5 | 99 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/07/2019 | 9.78 | 9.54 | 9.72 | 8,346 | 18 | 869 |
| 07/07/2019 | 9.73 | 9.52 | 9.73 | 8,064 | 11 | 843 |
| 30/06/2019 | 9.74 | 9.40 | 9.74 | 17,555 | 44 | 1,837 |
| 23/06/2019 | 9.74 | 9.58 | 9.70 | 14,643 | 31 | 1,522 |
| 16/06/2019 | 9.81 | 9.60 | 9.81 | 22,798 | 56 | 2,364 |
| 10/06/2019 | 9.88 | 9.70 | 9.88 | 702 | 2 | 72 |
| 02/06/2019 | 9.88 | 9.65 | 9.88 | 10,160 | 33 | 1,047 |
| 26/05/2019 | 10.08 | 9.61 | 10.07 | 10,489 | 45 | 1,068 |
| 19/05/2019 | 9.94 | 9.61 | 9.94 | 4,451 | 18 | 450 |
| 12/05/2019 | 9.99 | 9.61 | 9.99 | 3,148 | 6 | 325 |
| 05/05/2019 | 10.08 | 9.50 | 9.99 | 16,198 | 41 | 1,668 |
| 28/04/2019 | 10.09 | 9.60 | 10.09 | 1,141 | 7 | 115 |
| 21/04/2019 | 10.22 | 9.50 | 10.10 | 11,978 | 38 | 1,225 |
| 14/04/2019 | 10.24 | 9.54 | 10.24 | 10,086 | 13 | 989 |
| 07/04/2019 | 10.30 | 9.99 | 10.29 | 6,397 | 10 | 630 |
| 31/03/2019 | 10.34 | 10.00 | 10.30 | 9,178 | 27 | 894 |
| 24/03/2019 | 10.34 | 10.30 | 10.34 | 258 | 2 | 25 |
| 17/03/2019 | 10.80 | 9.61 | 10.24 | 14,881 | 64 | 1,487 |
| 10/03/2019 | 10.05 | 9.61 | 10.05 | 590 | 5 | 60 |
| 03/03/2019 | 10.05 | 9.65 | 10.05 | 1,634 | 6 | 168 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |