الكهرباء الاردنية أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الأول
أعلى سعر 2.16
سعر الإغلاق السابق 2.03
عدد العقود المنفذة 254
القطاعالطاقة و المنافع
ادنى سعر 2.11
سعر الإفتتاح 2.16
عدد الأسهم 258,600
Div4.49
التغير عن سعر الإغلاق السابق 0.11
سعر الإغلاق 2.14
معدل السعر 2.13
P/E11.53
حجم التداول 551,783
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
16/07/2023 | 2.05 | 2.01 | 2.01 | 199,868 | 144 | 98,922 |
13/07/2023 | 2.04 | 2.00 | 2.04 | 305,125 | 137 | 151,443 |
12/07/2023 | 2.04 | 2.01 | 2.03 | 144,096 | 95 | 71,108 |
11/07/2023 | 2.04 | 2.01 | 2.04 | 129,543 | 82 | 63,964 |
10/07/2023 | 2.06 | 2.02 | 2.04 | 42,273 | 60 | 20,748 |
09/07/2023 | 2.10 | 2.02 | 2.05 | 259,353 | 189 | 126,681 |
06/07/2023 | 2.13 | 2.07 | 2.08 | 498,767 | 206 | 238,406 |
05/07/2023 | 2.09 | 2.01 | 2.09 | 333,890 | 225 | 162,239 |
04/07/2023 | 2.02 | 1.98 | 2.01 | 122,645 | 103 | 61,322 |
03/07/2023 | 1.99 | 1.97 | 1.98 | 40,171 | 59 | 20,317 |
02/07/2023 | 1.99 | 1.96 | 1.98 | 59,669 | 76 | 30,147 |
26/06/2023 | 1.96 | 1.94 | 1.96 | 59,086 | 63 | 30,298 |
25/06/2023 | 1.96 | 1.95 | 1.96 | 10,894 | 20 | 5,581 |
22/06/2023 | 1.97 | 1.94 | 1.96 | 77,520 | 48 | 39,708 |
21/06/2023 | 1.97 | 1.94 | 1.97 | 77,922 | 93 | 39,850 |
20/06/2023 | 1.95 | 1.93 | 1.95 | 57,807 | 38 | 29,826 |
19/06/2023 | 1.95 | 1.92 | 1.94 | 19,932 | 34 | 10,296 |
18/06/2023 | 1.94 | 1.92 | 1.94 | 66,240 | 41 | 34,265 |
15/06/2023 | 1.93 | 1.90 | 1.93 | 71,066 | 104 | 37,155 |
14/06/2023 | 1.94 | 1.92 | 1.93 | 62,692 | 83 | 32,574 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
23/08/2020 | 1.17 | 1.14 | 1.14 | 104,097 | 81 | 90,065 |
16/08/2020 | 1.18 | 1.16 | 1.17 | 34,093 | 52 | 29,150 |
09/08/2020 | 1.18 | 1.10 | 1.17 | 208,270 | 234 | 180,803 |
04/08/2020 | 1.20 | 1.13 | 1.14 | 558,511 | 303 | 483,279 |
26/07/2020 | 1.24 | 1.20 | 1.21 | 1,516,790 | 423 | 1,239,565 |
19/07/2020 | 1.24 | 1.19 | 1.24 | 2,516,228 | 663 | 2,062,299 |
12/07/2020 | 1.21 | 1.18 | 1.19 | 1,039,563 | 343 | 871,990 |
05/07/2020 | 1.24 | 1.18 | 1.19 | 116,170 | 74 | 96,292 |
28/06/2020 | 1.25 | 1.22 | 1.23 | 1,779,096 | 442 | 1,437,987 |
21/06/2020 | 1.25 | 1.22 | 1.24 | 1,176,483 | 389 | 950,314 |
14/06/2020 | 1.23 | 1.19 | 1.23 | 1,327,167 | 351 | 1,099,691 |
07/06/2020 | 1.22 | 1.19 | 1.19 | 1,028,618 | 342 | 852,399 |
31/05/2020 | 1.21 | 1.17 | 1.20 | 447,726 | 227 | 375,045 |
26/05/2020 | 1.18 | 1.14 | 1.18 | 278,100 | 100 | 237,753 |
17/05/2020 | 1.12 | 1.08 | 1.12 | 178,685 | 115 | 162,656 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
04/01/2009 | 3.27 | 2.89 | 2.98 | 9,211,629 | 3,887 | 2,981,514 |
01/12/2008 | 3.50 | 2.96 | 3.05 | 23,187,815 | 6,110 | 7,276,552 |
02/11/2008 | 3.92 | 2.73 | 3.09 | 22,397,641 | 7,012 | 6,890,768 |
05/10/2008 | 4.80 | 3.18 | 3.49 | 17,641,487 | 5,087 | 4,599,219 |
01/09/2008 | 5.73 | 4.01 | 4.91 | 21,758,183 | 5,490 | 4,575,812 |
03/08/2008 | 6.52 | 5.20 | 5.69 | 25,615,101 | 5,942 | 4,355,412 |
01/07/2008 | 7.63 | 6.41 | 6.41 | 178,041,178 | 18,660 | 24,809,795 |
01/06/2008 | 7.80 | 5.92 | 6.62 | 167,053,917 | 16,456 | 23,319,689 |
04/05/2008 | 7.37 | 6.46 | 7.14 | 102,629,067 | 11,861 | 14,799,790 |
01/04/2008 | 7.77 | 5.38 | 7.20 | 335,158,865 | 27,752 | 48,819,029 |
02/03/2008 | 6.28 | 4.45 | 5.35 | 86,941,614 | 11,373 | 15,034,621 |
02/02/2008 | 6.45 | 5.30 | 6.05 | 150,787,820 | 18,590 | 25,370,674 |
02/01/2008 | 5.80 | 4.40 | 5.64 | 139,748,413 | 17,224 | 25,957,111 |
02/12/2007 | 4.55 | 3.29 | 4.32 | 47,901,831 | 10,298 | 11,709,818 |
01/11/2007 | 3.40 | 3.10 | 3.31 | 4,732,993 | 1,902 | 1,446,700 |
01/10/2007 | 3.22 | 2.70 | 3.12 | 5,267,902 | 1,974 | 1,735,629 |
02/09/2007 | 2.78 | 2.56 | 2.74 | 1,531,002 | 1,150 | 578,165 |
01/08/2007 | 2.88 | 2.67 | 2.68 | 1,911,346 | 1,004 | 690,974 |
01/07/2007 | 3.02 | 2.85 | 2.85 | 2,921,839 | 1,433 | 1,001,071 |
03/06/2007 | 3.21 | 2.78 | 2.84 | 2,903,588 | 1,553 | 963,772 |