كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 11/02/2019
السوق الأول
أعلى سعر 10.09
سعر الإغلاق السابق 10.00
عدد العقود المنفذة 9
القطاعالطاقة و المنافع
ادنى سعر 10.00
سعر الإفتتاح 10.00
عدد الأسهم 544
Div6.94
التغير عن سعر الإغلاق السابق 0.09
سعر الإغلاق 10.09
معدل السعر 10.01
P/E14.44
حجم التداول 5,444
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/02/2019 | 10.09 | 10.00 | 10.09 | 5,444 | 9 | 544 |
| 07/02/2019 | 10.00 | 9.99 | 10.00 | 1,568 | 2 | 157 |
| 04/02/2019 | 10.09 | 10.00 | 10.08 | 2,650 | 8 | 263 |
| 03/02/2019 | 10.00 | 9.98 | 10.00 | 2,000 | 5 | 200 |
| 29/01/2019 | 10.15 | 10.00 | 10.09 | 3,901 | 8 | 388 |
| 28/01/2019 | 10.18 | 9.80 | 10.18 | 837 | 2 | 83 |
| 27/01/2019 | 10.24 | 10.00 | 10.24 | 2,004 | 4 | 198 |
| 24/01/2019 | 10.27 | 10.20 | 10.27 | 2,045 | 5 | 200 |
| 23/01/2019 | 10.18 | 10.00 | 10.18 | 565 | 3 | 56 |
| 22/01/2019 | 10.20 | 10.20 | 10.20 | 816 | 2 | 80 |
| 21/01/2019 | 10.10 | 9.99 | 10.10 | 2,495 | 4 | 248 |
| 08/01/2019 | 10.05 | 9.44 | 10.05 | 3,742 | 14 | 390 |
| 02/01/2019 | 10.10 | 10.10 | 10.10 | 202 | 1 | 20 |
| 31/12/2018 | 9.99 | 9.70 | 9.99 | 199 | 4 | 20 |
| 18/12/2018 | 9.99 | 9.89 | 9.99 | 768 | 2 | 77 |
| 09/12/2018 | 9.89 | 9.50 | 9.89 | 1,153 | 4 | 120 |
| 05/12/2018 | 9.89 | 9.88 | 9.89 | 593 | 2 | 60 |
| 04/12/2018 | 9.88 | 9.88 | 9.88 | 494 | 1 | 50 |
| 03/12/2018 | 9.90 | 9.89 | 9.90 | 544 | 2 | 55 |
| 02/12/2018 | 9.90 | 9.89 | 9.90 | 702 | 3 | 71 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/02/2019 | 10.09 | 10.00 | 10.09 | 5,444 | 9 | 544 |
| 03/02/2019 | 10.09 | 9.98 | 10.00 | 6,218 | 15 | 620 |
| 27/01/2019 | 10.24 | 9.80 | 10.09 | 6,742 | 14 | 669 |
| 20/01/2019 | 10.27 | 9.99 | 10.27 | 5,921 | 14 | 584 |
| 06/01/2019 | 10.05 | 9.44 | 10.05 | 3,742 | 14 | 390 |
| 30/12/2018 | 10.10 | 9.70 | 10.10 | 401 | 5 | 40 |
| 16/12/2018 | 9.99 | 9.89 | 9.99 | 768 | 2 | 77 |
| 09/12/2018 | 9.89 | 9.50 | 9.89 | 1,153 | 4 | 120 |
| 02/12/2018 | 9.90 | 9.88 | 9.89 | 2,333 | 8 | 236 |
| 25/11/2018 | 9.95 | 9.62 | 9.95 | 1,113 | 8 | 113 |
| 18/11/2018 | 10.07 | 9.61 | 9.99 | 4,862 | 18 | 488 |
| 11/11/2018 | 10.08 | 9.60 | 10.08 | 4,170 | 13 | 421 |
| 04/11/2018 | 10.00 | 9.55 | 10.00 | 4,180 | 23 | 430 |
| 28/10/2018 | 9.99 | 9.75 | 9.99 | 704 | 3 | 71 |
| 21/10/2018 | 9.99 | 9.50 | 9.99 | 3,322 | 6 | 336 |
| 14/10/2018 | 10.00 | 9.57 | 10.00 | 3,747 | 15 | 386 |
| 07/10/2018 | 10.00 | 9.60 | 9.99 | 2,667 | 10 | 273 |
| 23/09/2018 | 10.09 | 9.57 | 10.08 | 10,532 | 33 | 1,080 |
| 16/09/2018 | 9.99 | 9.72 | 9.95 | 4,958 | 18 | 503 |
| 09/09/2018 | 10.10 | 9.72 | 10.10 | 1,568 | 6 | 157 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |