البتراء للتعليم أسعار تاريخية
مؤشر الأداء 20/06/2021
السوق الأول
أعلى سعر 6.00
سعر الإغلاق السابق 5.60
عدد العقود المنفذة 6
القطاعالخدمات التعليميه
ادنى سعر 5.60
سعر الإفتتاح 5.60
عدد الأسهم 1,991
Div3.33
التغير عن سعر الإغلاق السابق 0.40
سعر الإغلاق 6.00
معدل السعر 5.96
P/E20.79
حجم التداول 11,862
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/06/2021 | 6.00 | 5.60 | 6.00 | 11,862 | 6 | 1,991 |
| 15/06/2021 | 5.60 | 5.59 | 5.60 | 16,780 | 4 | 3,000 |
| 14/06/2021 | 5.60 | 5.60 | 5.60 | 112 | 1 | 20 |
| 13/06/2021 | 5.60 | 5.60 | 5.60 | 56 | 1 | 10 |
| 09/06/2021 | 5.60 | 5.32 | 5.60 | 2,233 | 3 | 404 |
| 03/06/2021 | 5.60 | 5.60 | 5.60 | 207 | 1 | 37 |
| 01/06/2021 | 5.60 | 5.55 | 5.60 | 2,225 | 3 | 400 |
| 26/05/2021 | 5.60 | 5.60 | 5.60 | 560 | 1 | 100 |
| 23/05/2021 | 5.60 | 5.50 | 5.60 | 2,774 | 4 | 500 |
| 20/05/2021 | 5.50 | 5.45 | 5.50 | 10,987 | 8 | 2,000 |
| 19/05/2021 | 5.40 | 5.40 | 5.40 | 4,050 | 6 | 750 |
| 18/05/2021 | 5.45 | 5.44 | 5.45 | 1,019 | 3 | 187 |
| 09/05/2021 | 5.39 | 5.39 | 5.39 | 539 | 1 | 100 |
| 06/05/2021 | 5.14 | 4.99 | 5.14 | 10,544 | 5 | 2,061 |
| 28/04/2021 | 4.90 | 4.90 | 4.90 | 3,675 | 2 | 750 |
| 22/04/2021 | 4.90 | 4.90 | 4.90 | 2,450 | 1 | 500 |
| 08/04/2021 | 4.98 | 4.85 | 4.98 | 24,083 | 11 | 4,883 |
| 07/04/2021 | 4.85 | 4.85 | 4.85 | 1,455 | 2 | 300 |
| 06/04/2021 | 4.85 | 4.85 | 4.85 | 2,425 | 1 | 500 |
| 01/04/2021 | 4.85 | 4.85 | 4.85 | 1,916 | 3 | 395 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/06/2021 | 5.60 | 5.59 | 5.60 | 16,948 | 6 | 3,030 |
| 06/06/2021 | 5.60 | 5.32 | 5.60 | 2,233 | 3 | 404 |
| 30/05/2021 | 5.60 | 5.55 | 5.60 | 2,432 | 4 | 437 |
| 23/05/2021 | 5.60 | 5.50 | 5.60 | 3,334 | 5 | 600 |
| 16/05/2021 | 5.50 | 5.40 | 5.50 | 16,056 | 17 | 2,937 |
| 09/05/2021 | 5.39 | 5.39 | 5.39 | 539 | 1 | 100 |
| 02/05/2021 | 5.14 | 4.99 | 5.14 | 10,544 | 5 | 2,061 |
| 25/04/2021 | 4.90 | 4.90 | 4.90 | 3,675 | 2 | 750 |
| 18/04/2021 | 4.90 | 4.90 | 4.90 | 2,450 | 1 | 500 |
| 04/04/2021 | 4.98 | 4.85 | 4.98 | 27,963 | 14 | 5,683 |
| 28/03/2021 | 4.85 | 4.75 | 4.85 | 3,341 | 4 | 695 |
| 21/03/2021 | 4.75 | 4.75 | 4.75 | 950 | 1 | 200 |
| 28/02/2021 | 4.60 | 4.60 | 4.60 | 4,600 | 1 | 1,000 |
| 21/02/2021 | 4.50 | 4.50 | 4.50 | 1,103 | 2 | 245 |
| 14/02/2021 | 4.67 | 4.45 | 4.45 | 48,162 | 10 | 10,600 |
| 31/01/2021 | 4.67 | 4.67 | 4.67 | 1,868 | 2 | 400 |
| 24/01/2021 | 4.45 | 4.45 | 4.45 | 24,475 | 9 | 5,500 |
| 17/01/2021 | 4.45 | 4.45 | 4.45 | 1,202 | 3 | 270 |
| 03/01/2021 | 4.51 | 4.30 | 4.45 | 17,290 | 8 | 3,900 |
| 27/12/2020 | 4.52 | 4.22 | 4.51 | 127,957 | 48 | 29,096 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/05/2021 | 5.60 | 4.99 | 5.60 | 30,472 | 28 | 5,698 |
| 01/04/2021 | 4.98 | 4.85 | 4.90 | 36,004 | 20 | 7,328 |
| 01/03/2021 | 4.75 | 4.60 | 4.75 | 6,975 | 3 | 1,500 |
| 01/02/2021 | 4.67 | 4.45 | 4.50 | 49,265 | 12 | 10,845 |
| 03/01/2021 | 4.67 | 4.30 | 4.67 | 44,835 | 22 | 10,070 |
| 01/12/2020 | 4.52 | 4.11 | 4.51 | 129,971 | 51 | 29,586 |
| 01/11/2020 | 4.18 | 3.97 | 4.05 | 48,168 | 28 | 11,594 |
| 01/10/2020 | 3.87 | 3.50 | 3.80 | 140,675 | 20 | 40,080 |
| 01/09/2020 | 3.68 | 3.50 | 3.56 | 203,071 | 24 | 57,699 |
| 04/08/2020 | 3.80 | 3.68 | 3.68 | 22,225 | 8 | 5,983 |
| 01/07/2020 | 4.00 | 3.68 | 3.68 | 109,999 | 26 | 28,461 |
| 01/06/2020 | 4.10 | 4.10 | 4.10 | 5,740 | 3 | 1,400 |
| 10/05/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 01/03/2020 | 4.00 | 3.80 | 4.00 | 8,268 | 5 | 2,167 |
| 02/02/2020 | 4.60 | 3.70 | 3.70 | 12,795 | 7 | 3,300 |
| 01/12/2019 | 4.60 | 4.25 | 4.60 | 1,367 | 3 | 305 |
| 03/11/2019 | 4.49 | 4.49 | 4.49 | 1,347 | 2 | 300 |
| 01/10/2019 | 4.90 | 4.75 | 4.85 | 13,354 | 9 | 2,768 |
| 01/08/2019 | 4.95 | 4.85 | 4.85 | 9,646 | 9 | 1,956 |
| 01/07/2019 | 5.00 | 4.66 | 5.00 | 1,201,136 | 9 | 240,250 |