البتراء للتعليم أسعار تاريخية
مؤشر الأداء 25/06/2019
السوق الأول
أعلى سعر 4.91
سعر الإغلاق السابق 5.00
عدد العقود المنفذة 4
القطاعالخدمات التعليميه
ادنى سعر 4.64
سعر الإفتتاح 4.91
عدد الأسهم 2,461
Div5.39
التغير عن سعر الإغلاق السابق -0.36
سعر الإغلاق 4.64
معدل السعر 4.73
P/E10.56
حجم التداول 11,651
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/06/2019 | 4.91 | 4.64 | 4.64 | 11,651 | 4 | 2,461 |
| 19/06/2019 | 5.00 | 4.95 | 5.00 | 6,374 | 3 | 1,275 |
| 18/06/2019 | 4.95 | 4.95 | 4.95 | 4,757 | 1 | 961 |
| 17/06/2019 | 5.00 | 5.00 | 5.00 | 195 | 1 | 39 |
| 11/06/2019 | 5.00 | 5.00 | 5.00 | 64,270 | 3 | 12,854 |
| 02/06/2019 | 5.00 | 5.00 | 5.00 | 22,500 | 3 | 4,500 |
| 28/05/2019 | 5.05 | 5.00 | 5.00 | 3,753 | 2 | 750 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/06/2019 | 5.00 | 4.95 | 5.00 | 11,326 | 5 | 2,275 |
| 10/06/2019 | 5.00 | 5.00 | 5.00 | 64,270 | 3 | 12,854 |
| 02/06/2019 | 5.00 | 5.00 | 5.00 | 22,500 | 3 | 4,500 |
| 26/05/2019 | 5.05 | 5.00 | 5.00 | 3,753 | 2 | 750 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/05/2019 | 5.05 | 5.00 | 5.00 | 21,948 | 8 | 4,389 |
| 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 |