الكهرباء الاردنية أسعار تاريخية
مؤشر الأداء 19/01/2021
السوق الأول
أعلى سعر 1.19
سعر الإغلاق السابق 1.18
عدد العقود المنفذة 6
القطاعالطاقة و المنافع
ادنى سعر 1.19
سعر الإفتتاح 1.19
عدد الأسهم 6,320
Div6.09
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.19
معدل السعر 1.19
P/E10.42
حجم التداول 7,521
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/01/2021 | 1.19 | 1.19 | 1.19 | 7,521 | 6 | 6,320 |
| 18/01/2021 | 1.19 | 1.17 | 1.18 | 16,001 | 28 | 13,574 |
| 17/01/2021 | 1.19 | 1.18 | 1.19 | 36,642 | 37 | 31,007 |
| 14/01/2021 | 1.21 | 1.20 | 1.20 | 12,279 | 18 | 10,229 |
| 13/01/2021 | 1.19 | 1.19 | 1.19 | 1,718 | 5 | 1,444 |
| 12/01/2021 | 1.20 | 1.17 | 1.20 | 51,338 | 24 | 42,855 |
| 11/01/2021 | 1.19 | 1.17 | 1.17 | 109,262 | 71 | 92,800 |
| 10/01/2021 | 1.21 | 1.18 | 1.18 | 177,441 | 77 | 147,951 |
| 07/01/2021 | 1.21 | 1.19 | 1.20 | 226,965 | 79 | 189,097 |
| 06/01/2021 | 1.23 | 1.20 | 1.20 | 266,607 | 99 | 219,024 |
| 05/01/2021 | 1.24 | 1.22 | 1.22 | 259,757 | 63 | 211,164 |
| 04/01/2021 | 1.24 | 1.22 | 1.22 | 392,030 | 113 | 318,350 |
| 03/01/2021 | 1.24 | 1.20 | 1.21 | 256,049 | 99 | 209,808 |
| 31/12/2020 | 1.21 | 1.19 | 1.21 | 141,059 | 72 | 117,602 |
| 30/12/2020 | 1.20 | 1.17 | 1.20 | 212,781 | 85 | 179,348 |
| 29/12/2020 | 1.17 | 1.15 | 1.16 | 402,072 | 118 | 345,813 |
| 28/12/2020 | 1.16 | 1.15 | 1.15 | 406,565 | 100 | 353,293 |
| 27/12/2020 | 1.16 | 1.14 | 1.14 | 358,219 | 99 | 311,729 |
| 24/12/2020 | 1.16 | 1.14 | 1.16 | 173,262 | 59 | 150,464 |
| 23/12/2020 | 1.17 | 1.14 | 1.14 | 298,277 | 92 | 257,653 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/01/2021 | 1.21 | 1.17 | 1.20 | 352,038 | 195 | 295,279 |
| 03/01/2021 | 1.24 | 1.19 | 1.20 | 1,401,408 | 453 | 1,147,443 |
| 27/12/2020 | 1.21 | 1.14 | 1.21 | 1,520,696 | 474 | 1,307,785 |
| 20/12/2020 | 1.17 | 1.13 | 1.16 | 501,046 | 187 | 433,916 |
| 13/12/2020 | 1.15 | 1.12 | 1.15 | 149,559 | 89 | 131,413 |
| 06/12/2020 | 1.13 | 1.11 | 1.12 | 206,659 | 43 | 184,456 |
| 29/11/2020 | 1.13 | 1.11 | 1.12 | 226,869 | 56 | 202,786 |
| 22/11/2020 | 1.14 | 1.11 | 1.11 | 336,853 | 155 | 299,410 |
| 15/11/2020 | 1.13 | 1.11 | 1.12 | 580,639 | 206 | 518,581 |
| 08/11/2020 | 1.12 | 1.10 | 1.12 | 18,068 | 18 | 16,202 |
| 01/11/2020 | 1.14 | 1.10 | 1.11 | 1,171,647 | 384 | 1,042,981 |
| 25/10/2020 | 1.14 | 1.12 | 1.13 | 1,499,691 | 470 | 1,328,547 |
| 18/10/2020 | 1.15 | 1.12 | 1.12 | 1,899,513 | 506 | 1,678,710 |
| 11/10/2020 | 1.14 | 1.12 | 1.13 | 1,663,746 | 458 | 1,471,303 |
| 04/10/2020 | 1.15 | 1.12 | 1.12 | 1,778,422 | 497 | 1,565,676 |
| 27/09/2020 | 1.15 | 1.12 | 1.15 | 1,573,090 | 481 | 1,385,782 |
| 20/09/2020 | 1.15 | 1.13 | 1.13 | 1,442,648 | 403 | 1,266,374 |
| 13/09/2020 | 1.16 | 1.13 | 1.13 | 2,070,258 | 526 | 1,812,394 |
| 06/09/2020 | 1.16 | 1.13 | 1.13 | 2,512,611 | 660 | 2,186,131 |
| 30/08/2020 | 1.17 | 1.14 | 1.14 | 1,463,398 | 532 | 1,270,609 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2020 | 1.21 | 1.11 | 1.21 | 2,570,229 | 825 | 2,229,259 |
| 01/11/2020 | 1.14 | 1.10 | 1.13 | 2,141,806 | 787 | 1,908,271 |
| 01/10/2020 | 1.15 | 1.12 | 1.13 | 7,133,832 | 2,026 | 6,302,207 |
| 01/09/2020 | 1.17 | 1.12 | 1.14 | 8,747,385 | 2,486 | 7,643,881 |
| 04/08/2020 | 1.20 | 1.10 | 1.14 | 927,131 | 691 | 802,735 |
| 01/07/2020 | 1.25 | 1.18 | 1.21 | 5,878,013 | 1,610 | 4,827,340 |
| 01/06/2020 | 1.25 | 1.17 | 1.25 | 5,056,153 | 1,623 | 4,146,677 |
| 10/05/2020 | 1.19 | 1.05 | 1.18 | 627,971 | 360 | 560,307 |
| 01/03/2020 | 1.27 | 1.09 | 1.13 | 2,374,667 | 785 | 1,939,720 |
| 02/02/2020 | 1.30 | 1.22 | 1.24 | 2,992,120 | 965 | 2,390,309 |
| 02/01/2020 | 1.31 | 1.22 | 1.28 | 1,655,229 | 737 | 1,310,765 |
| 01/12/2019 | 1.26 | 1.22 | 1.22 | 1,374,968 | 521 | 1,105,320 |
| 03/11/2019 | 1.26 | 1.22 | 1.25 | 6,363,465 | 856 | 5,116,699 |
| 01/10/2019 | 1.28 | 1.22 | 1.26 | 5,209,756 | 1,807 | 4,155,226 |
| 01/09/2019 | 1.27 | 1.20 | 1.24 | 2,918,050 | 1,327 | 2,361,002 |
| 01/08/2019 | 1.27 | 1.23 | 1.24 | 1,434,346 | 730 | 1,146,781 |
| 01/07/2019 | 1.44 | 1.24 | 1.24 | 3,888,472 | 2,467 | 2,955,245 |
| 02/06/2019 | 1.29 | 1.17 | 1.26 | 874,839 | 686 | 710,296 |
| 01/05/2019 | 1.22 | 1.12 | 1.18 | 1,088,629 | 796 | 939,767 |
| 01/04/2019 | 1.26 | 1.11 | 1.13 | 789,621 | 571 | 641,285 |