الكهرباء الاردنية أسعار تاريخية
مؤشر الأداء 15/04/2024
السوق الأول
أعلى سعر 2.18
سعر الإغلاق السابق 2.18
عدد العقود المنفذة 162
القطاعالطاقة و المنافع
ادنى سعر 2.16
سعر الإفتتاح 2.17
عدد الأسهم 120,042
Div7.87
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 2.16
معدل السعر 2.17
P/E11.51
حجم التداول 260,571
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/08/2023 | 1.97 | 1.92 | 1.93 | 157,954 | 96 | 81,485 |
| 24/08/2023 | 1.93 | 1.91 | 1.92 | 49,230 | 53 | 25,664 |
| 23/08/2023 | 1.93 | 1.90 | 1.92 | 58,242 | 43 | 30,382 |
| 22/08/2023 | 1.92 | 1.90 | 1.92 | 108,725 | 63 | 56,967 |
| 21/08/2023 | 1.93 | 1.90 | 1.91 | 166,082 | 130 | 86,957 |
| 20/08/2023 | 1.94 | 1.92 | 1.93 | 64,316 | 78 | 33,398 |
| 17/08/2023 | 1.96 | 1.93 | 1.93 | 108,192 | 94 | 55,755 |
| 16/08/2023 | 1.97 | 1.93 | 1.97 | 39,054 | 47 | 20,081 |
| 15/08/2023 | 1.98 | 1.95 | 1.95 | 103,663 | 79 | 52,955 |
| 14/08/2023 | 1.98 | 1.97 | 1.98 | 58,155 | 49 | 29,467 |
| 13/08/2023 | 2.00 | 1.97 | 1.99 | 24,738 | 36 | 12,478 |
| 10/08/2023 | 2.00 | 1.97 | 2.00 | 102,850 | 86 | 51,904 |
| 09/08/2023 | 1.98 | 1.96 | 1.98 | 52,909 | 22 | 26,864 |
| 08/08/2023 | 1.97 | 1.95 | 1.97 | 49,870 | 33 | 25,436 |
| 07/08/2023 | 1.97 | 1.95 | 1.97 | 51,110 | 39 | 26,029 |
| 06/08/2023 | 1.97 | 1.95 | 1.97 | 40,069 | 39 | 20,525 |
| 03/08/2023 | 1.98 | 1.95 | 1.97 | 68,784 | 83 | 35,082 |
| 02/08/2023 | 1.95 | 1.94 | 1.95 | 71,952 | 56 | 36,972 |
| 01/08/2023 | 1.96 | 1.90 | 1.95 | 314,345 | 195 | 163,064 |
| 31/07/2023 | 1.99 | 1.96 | 1.98 | 45,473 | 60 | 23,092 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/02/2021 | 1.24 | 1.21 | 1.22 | 2,038,793 | 611 | 1,664,537 |
| 21/02/2021 | 1.26 | 1.22 | 1.22 | 2,505,080 | 744 | 2,033,010 |
| 14/02/2021 | 1.23 | 1.17 | 1.21 | 2,133,178 | 593 | 1,784,796 |
| 07/02/2021 | 1.20 | 1.17 | 1.18 | 1,973,469 | 529 | 1,671,471 |
| 31/01/2021 | 1.19 | 1.17 | 1.18 | 1,503,172 | 456 | 1,274,788 |
| 24/01/2021 | 1.20 | 1.17 | 1.17 | 1,951,913 | 596 | 1,655,058 |
| 17/01/2021 | 1.21 | 1.17 | 1.17 | 632,423 | 234 | 531,926 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/10/2010 | 4.31 | 4.05 | 4.20 | 2,976,132 | 895 | 713,099 |
| 01/09/2010 | 4.10 | 3.91 | 4.09 | 4,651,277 | 920 | 1,148,876 |
| 01/08/2010 | 4.09 | 3.88 | 3.95 | 3,097,108 | 841 | 779,962 |
| 01/07/2010 | 3.95 | 3.85 | 3.91 | 2,910,723 | 809 | 746,466 |
| 01/06/2010 | 3.99 | 3.80 | 3.90 | 9,548,200 | 935 | 2,452,780 |
| 02/05/2010 | 4.02 | 3.34 | 3.85 | 4,359,589 | 1,307 | 1,138,407 |
| 01/04/2010 | 3.94 | 3.62 | 3.73 | 2,061,772 | 866 | 543,768 |
| 01/03/2010 | 4.04 | 3.81 | 3.90 | 2,399,591 | 838 | 615,667 |
| 01/02/2010 | 4.18 | 3.43 | 3.99 | 4,385,628 | 1,246 | 1,143,487 |
| 03/01/2010 | 4.20 | 4.08 | 4.14 | 1,650,649 | 860 | 398,572 |
| 01/12/2009 | 4.31 | 3.88 | 4.17 | 8,279,228 | 2,339 | 1,999,901 |
| 01/11/2009 | 4.10 | 3.66 | 4.05 | 6,690,817 | 2,020 | 1,697,877 |
| 01/10/2009 | 3.84 | 3.36 | 3.76 | 7,111,367 | 2,563 | 1,937,057 |
| 01/09/2009 | 3.44 | 3.10 | 3.40 | 4,174,180 | 1,429 | 1,278,448 |
| 02/08/2009 | 3.27 | 2.96 | 3.25 | 4,082,578 | 1,776 | 1,302,864 |
| 01/07/2009 | 3.32 | 2.95 | 3.21 | 4,321,719 | 2,243 | 1,360,841 |
| 01/06/2009 | 3.71 | 3.10 | 3.26 | 9,980,028 | 3,462 | 2,867,830 |
| 03/05/2009 | 3.44 | 3.22 | 3.32 | 3,598,195 | 1,795 | 1,079,709 |
| 01/04/2009 | 3.85 | 3.31 | 3.35 | 20,193,788 | 6,623 | 5,603,874 |
| 01/03/2009 | 3.42 | 2.97 | 3.33 | 12,131,985 | 4,514 | 3,777,520 |