الكهرباء الاردنية أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الأول
أعلى سعر 2.17
سعر الإغلاق السابق 2.16
عدد العقود المنفذة 92
القطاعالطاقة و المنافع
ادنى سعر 2.15
سعر الإفتتاح 2.16
عدد الأسهم 65,514
Div7.87
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 2.16
معدل السعر 2.16
P/E11.51
حجم التداول 141,501
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
07/02/2021 | 1.19 | 1.17 | 1.17 | 361,088 | 103 | 305,832 |
04/02/2021 | 1.19 | 1.18 | 1.18 | 241,079 | 67 | 204,272 |
03/02/2021 | 1.19 | 1.17 | 1.17 | 286,806 | 93 | 243,099 |
02/02/2021 | 1.18 | 1.17 | 1.18 | 240,604 | 86 | 204,247 |
01/02/2021 | 1.19 | 1.17 | 1.17 | 389,854 | 122 | 330,927 |
31/01/2021 | 1.19 | 1.17 | 1.17 | 344,828 | 88 | 292,243 |
28/01/2021 | 1.18 | 1.17 | 1.17 | 300,238 | 109 | 254,726 |
27/01/2021 | 1.18 | 1.17 | 1.18 | 434,355 | 124 | 369,067 |
26/01/2021 | 1.19 | 1.17 | 1.18 | 290,588 | 98 | 246,423 |
25/01/2021 | 1.19 | 1.17 | 1.18 | 561,991 | 156 | 476,184 |
24/01/2021 | 1.20 | 1.18 | 1.18 | 364,743 | 109 | 308,658 |
21/01/2021 | 1.20 | 1.17 | 1.17 | 281,390 | 82 | 236,754 |
20/01/2021 | 1.21 | 1.18 | 1.18 | 290,869 | 81 | 244,271 |
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 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
15/02/2009 | 3.08 | 2.99 | 3.01 | 906,251 | 804 | 298,535 |
08/02/2009 | 3.10 | 2.98 | 3.07 | 1,259,037 | 761 | 411,875 |
01/02/2009 | 3.03 | 2.95 | 3.00 | 698,315 | 440 | 233,632 |
25/01/2009 | 3.13 | 2.97 | 2.98 | 1,965,836 | 953 | 649,253 |
18/01/2009 | 3.14 | 2.89 | 3.05 | 2,114,749 | 1,064 | 702,082 |
11/01/2009 | 3.17 | 3.07 | 3.11 | 2,297,749 | 946 | 738,274 |
04/01/2009 | 3.27 | 3.09 | 3.12 | 2,833,295 | 924 | 891,905 |
28/12/2008 | 3.20 | 3.02 | 3.05 | 1,643,498 | 504 | 533,953 |
21/12/2008 | 3.18 | 2.96 | 3.08 | 5,054,861 | 1,023 | 1,652,382 |
14/12/2008 | 3.50 | 3.19 | 3.24 | 8,924,837 | 2,645 | 2,678,748 |
30/11/2008 | 3.24 | 2.96 | 3.15 | 7,771,733 | 2,000 | 2,478,496 |
23/11/2008 | 2.95 | 2.73 | 2.95 | 7,139,143 | 2,109 | 2,501,861 |
16/11/2008 | 3.29 | 2.98 | 3.02 | 4,077,263 | 1,699 | 1,301,166 |
09/11/2008 | 3.89 | 3.10 | 3.28 | 4,109,091 | 1,538 | 1,200,312 |
02/11/2008 | 3.92 | 3.61 | 3.90 | 6,865,030 | 1,604 | 1,820,402 |
26/10/2008 | 3.51 | 3.18 | 3.49 | 4,491,611 | 1,253 | 1,344,466 |
19/10/2008 | 4.20 | 3.66 | 3.69 | 3,672,639 | 1,242 | 949,901 |
12/10/2008 | 4.29 | 3.75 | 4.09 | 5,186,450 | 1,455 | 1,279,837 |
05/10/2008 | 4.80 | 3.97 | 4.10 | 4,290,786 | 1,137 | 1,025,015 |
28/09/2008 | 4.98 | 4.60 | 4.91 | 1,364,743 | 532 | 280,948 |