البتراء للتعليم أسعار تاريخية
مؤشر الأداء 14/05/2019
السوق الأول
أعلى سعر 5.00
سعر الإغلاق السابق 5.00
عدد العقود المنفذة 1
القطاعالخدمات التعليميه
ادنى سعر 5.00
سعر الإفتتاح 5.00
عدد الأسهم 250
Div5.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 5.00
معدل السعر 5.00
P/E11.38
حجم التداول 1,250
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/05/2019 | 5.00 | 5.00 | 5.00 | 1,250 | 1 | 250 |
| 13/05/2019 | 5.00 | 5.00 | 5.00 | 650 | 1 | 130 |
| 12/05/2019 | 5.00 | 5.00 | 5.00 | 1,295 | 2 | 259 |
| 06/05/2019 | 5.00 | 5.00 | 5.00 | 15,000 | 2 | 3,000 |
| 29/04/2019 | 5.00 | 5.00 | 5.00 | 25,000 | 1 | 5,000 |
| 18/04/2019 | 5.01 | 5.01 | 5.01 | 10,020 | 2 | 2,000 |
| 10/04/2019 | 5.01 | 5.01 | 5.01 | 1,253 | 1 | 250 |
| 04/04/2019 | 5.00 | 5.00 | 5.00 | 24,750 | 3 | 4,950 |
| 31/03/2019 | 5.00 | 5.00 | 5.00 | 49,320 | 6 | 9,864 |
| 27/03/2019 | 5.00 | 5.00 | 5.00 | 1,005 | 1 | 201 |
| 20/03/2019 | 5.00 | 5.00 | 5.00 | 5,365 | 1 | 1,073 |
| 17/03/2019 | 5.01 | 5.00 | 5.00 | 2,501 | 2 | 500 |
| 06/03/2019 | 5.20 | 5.15 | 5.15 | 5,175 | 2 | 1,000 |
| 11/02/2019 | 5.10 | 5.00 | 5.10 | 4,140 | 5 | 827 |
| 06/02/2019 | 5.10 | 5.10 | 5.10 | 1,739 | 1 | 341 |
| 30/01/2019 | 5.25 | 5.25 | 5.25 | 525 | 1 | 100 |
| 29/01/2019 | 5.20 | 5.00 | 5.20 | 2,755 | 3 | 549 |
| 27/01/2019 | 5.35 | 5.30 | 5.35 | 586 | 2 | 110 |
| 22/01/2019 | 5.20 | 5.20 | 5.20 | 520 | 2 | 100 |
| 21/01/2019 | 5.25 | 5.25 | 5.25 | 1,633 | 2 | 311 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/05/2019 | 5.00 | 5.00 | 5.00 | 3,195 | 4 | 639 |
| 05/05/2019 | 5.00 | 5.00 | 5.00 | 15,000 | 2 | 3,000 |
| 28/04/2019 | 5.00 | 5.00 | 5.00 | 25,000 | 1 | 5,000 |
| 14/04/2019 | 5.01 | 5.01 | 5.01 | 10,020 | 2 | 2,000 |
| 07/04/2019 | 5.01 | 5.01 | 5.01 | 1,253 | 1 | 250 |
| 31/03/2019 | 5.00 | 5.00 | 5.00 | 74,070 | 9 | 14,814 |
| 24/03/2019 | 5.00 | 5.00 | 5.00 | 1,005 | 1 | 201 |
| 17/03/2019 | 5.01 | 5.00 | 5.00 | 7,866 | 3 | 1,573 |
| 03/03/2019 | 5.20 | 5.15 | 5.15 | 5,175 | 2 | 1,000 |
| 10/02/2019 | 5.10 | 5.00 | 5.10 | 4,140 | 5 | 827 |
| 03/02/2019 | 5.10 | 5.10 | 5.10 | 1,739 | 1 | 341 |
| 27/01/2019 | 5.35 | 5.00 | 5.25 | 3,865 | 6 | 759 |
| 20/01/2019 | 5.25 | 5.20 | 5.20 | 2,153 | 4 | 411 |
| 13/01/2019 | 5.25 | 5.25 | 5.25 | 6,767 | 4 | 1,289 |
| 06/01/2019 | 5.45 | 5.00 | 5.20 | 955,008 | 19 | 190,590 |
| 23/12/2018 | 5.79 | 5.48 | 5.79 | 30,450 | 9 | 5,519 |
| 25/11/2018 | 5.30 | 5.20 | 5.20 | 2,712 | 6 | 520 |
| 18/11/2018 | 5.30 | 5.26 | 5.30 | 711 | 3 | 135 |
| 21/10/2018 | 5.03 | 5.02 | 5.02 | 2,267 | 4 | 451 |
| 14/10/2018 | 5.16 | 5.15 | 5.15 | 7,735 | 2 | 1,500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2019 | 5.01 | 5.00 | 5.00 | 61,023 | 7 | 12,200 |
| 03/03/2019 | 5.20 | 5.00 | 5.00 | 63,366 | 12 | 12,638 |
| 03/02/2019 | 5.10 | 5.00 | 5.10 | 5,879 | 6 | 1,168 |
| 02/01/2019 | 5.45 | 5.00 | 5.25 | 967,793 | 33 | 193,049 |
| 02/12/2018 | 5.79 | 5.48 | 5.79 | 30,450 | 9 | 5,519 |
| 01/11/2018 | 5.30 | 5.20 | 5.20 | 3,423 | 9 | 655 |
| 01/10/2018 | 5.55 | 5.02 | 5.02 | 10,056,928 | 10 | 1,952,770 |
| 02/09/2018 | 5.80 | 5.50 | 5.75 | 9,705 | 4 | 1,750 |
| 01/08/2018 | 5.50 | 5.50 | 5.50 | 5,500 | 1 | 1,000 |
| 01/07/2018 | 5.90 | 5.90 | 5.90 | 265,500 | 1 | 45,000 |
| 03/06/2018 | 5.99 | 5.56 | 5.99 | 28,508 | 5 | 5,000 |
| 02/05/2018 | 5.90 | 5.90 | 5.90 | 885 | 2 | 150 |
| 01/03/2018 | 6.05 | 5.88 | 5.90 | 77,138 | 20 | 12,896 |
| 01/02/2018 | 5.99 | 5.75 | 5.99 | 25,720 | 10 | 4,414 |
| 02/01/2018 | 5.80 | 5.75 | 5.80 | 150 | 2 | 26 |
| 03/12/2017 | 6.02 | 6.02 | 6.02 | 1,806 | 1 | 300 |
| 01/11/2017 | 5.70 | 5.70 | 5.70 | 5,700 | 3 | 1,000 |
| 01/10/2017 | 5.80 | 5.70 | 5.70 | 5,750 | 2 | 1,000 |
| 01/08/2017 | 5.80 | 5.80 | 5.80 | 812 | 1 | 140 |
| 02/07/2017 | 6.00 | 5.75 | 5.75 | 9,325 | 2 | 1,600 |