كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الأول
أعلى سعر 10.90
سعر الإغلاق السابق 10.40
عدد العقود المنفذة 14
القطاعالطاقة و المنافع
ادنى سعر 10.30
سعر الإفتتاح 10.87
عدد الأسهم 603
Div4.94
التغير عن سعر الإغلاق السابق 0.44
سعر الإغلاق 10.84
معدل السعر 10.69
P/E16.49
حجم التداول 6,447
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
13/08/2023 | 9.69 | 9.40 | 9.69 | 2,060 | 8 | 217 |
10/08/2023 | 9.69 | 9.50 | 9.64 | 5,957 | 18 | 626 |
09/08/2023 | 9.68 | 9.60 | 9.60 | 2,983 | 16 | 309 |
07/08/2023 | 9.70 | 9.53 | 9.70 | 591 | 4 | 61 |
06/08/2023 | 9.70 | 9.45 | 9.70 | 4,600 | 8 | 486 |
03/08/2023 | 9.69 | 9.50 | 9.66 | 1,879 | 7 | 196 |
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 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
20/06/2021 | 10.20 | 9.65 | 10.19 | 7,043 | 19 | 715 |
13/06/2021 | 9.99 | 9.45 | 9.98 | 27,655 | 39 | 2,852 |
06/06/2021 | 10.33 | 9.80 | 10.22 | 25,851 | 16 | 2,631 |
30/05/2021 | 10.43 | 9.88 | 10.31 | 5,606 | 12 | 558 |
23/05/2021 | 10.44 | 9.50 | 10.39 | 8,598 | 11 | 878 |
18/04/2021 | 10.99 | 10.55 | 10.98 | 12,996 | 34 | 1,214 |
12/04/2021 | 10.89 | 10.65 | 10.75 | 4,157 | 10 | 385 |
04/04/2021 | 10.89 | 10.60 | 10.89 | 1,861 | 5 | 173 |
28/03/2021 | 10.85 | 10.78 | 10.85 | 4,427 | 10 | 410 |
21/03/2021 | 11.00 | 10.80 | 11.00 | 3,534 | 9 | 325 |
14/03/2021 | 11.00 | 10.75 | 10.95 | 4,220 | 14 | 389 |
07/03/2021 | 11.25 | 10.80 | 11.00 | 10,530 | 27 | 956 |
28/02/2021 | 11.40 | 10.69 | 11.40 | 20,234 | 28 | 1,864 |
21/02/2021 | 11.59 | 10.58 | 11.00 | 18,017 | 21 | 1,646 |
14/02/2021 | 10.08 | 8.69 | 10.08 | 27,939 | 25 | 3,034 |
07/02/2021 | 8.75 | 8.57 | 8.72 | 5,082 | 16 | 590 |
31/01/2021 | 8.75 | 8.58 | 8.75 | 4,028 | 11 | 465 |
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 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/01/2012 | 12.46 | 11.70 | 12.46 | 126,803 | 84 | 10,554 |
01/12/2011 | 14.24 | 11.69 | 11.69 | 27,593 | 61 | 2,164 |
01/11/2011 | 14.35 | 14.00 | 14.24 | 19,511 | 37 | 1,370 |
02/10/2011 | 14.70 | 14.00 | 14.35 | 77,943 | 100 | 5,445 |
04/09/2011 | 15.20 | 14.35 | 14.70 | 253,579 | 120 | 17,211 |
01/08/2011 | 15.50 | 14.25 | 15.25 | 49,987 | 57 | 3,356 |
03/07/2011 | 15.60 | 14.25 | 15.00 | 44,242 | 61 | 2,934 |
01/06/2011 | 17.00 | 14.26 | 15.60 | 26,176 | 41 | 1,666 |
02/05/2011 | 16.80 | 14.80 | 15.71 | 25,247 | 37 | 1,599 |
03/04/2011 | 15.73 | 14.85 | 14.85 | 3,199 | 18 | 212 |
01/03/2011 | 19.99 | 14.99 | 14.99 | 34,621 | 40 | 2,041 |
01/02/2011 | 20.11 | 17.01 | 19.95 | 84,185 | 50 | 4,552 |
02/01/2011 | 22.80 | 16.75 | 17.96 | 72,035 | 86 | 3,795 |
01/12/2010 | 17.05 | 14.90 | 16.50 | 249,035 | 177 | 15,808 |
01/11/2010 | 14.50 | 12.30 | 14.50 | 9,785 | 36 | 742 |
03/10/2010 | 12.85 | 11.10 | 12.01 | 5,116 | 19 | 437 |
01/09/2010 | 11.44 | 10.90 | 11.10 | 3,027 | 10 | 273 |
01/08/2010 | 12.65 | 11.10 | 11.10 | 9,101 | 20 | 797 |
01/07/2010 | 12.12 | 10.94 | 12.05 | 20,231 | 25 | 1,750 |
01/06/2010 | 12.97 | 10.58 | 10.95 | 7,025 | 30 | 619 |