الكهرباء الاردنية أسعار تاريخية

مؤشر الأداء 24/05/2022
السوق الأول
أعلى سعر 1.54
سعر الإغلاق السابق 1.51
عدد العقود المنفذة 186
القطاعالطاقة و المنافع
ادنى سعر 1.48
سعر الإفتتاح 1.53
عدد الأسهم 293,025
Div6.04
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 1.49
معدل السعر 1.52
P/E13.04
حجم التداول 443,929
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
24/05/2022 | 1.54 | 1.48 | 1.49 | 443,929 | 186 | 293,025 |
23/05/2022 | 1.53 | 1.46 | 1.51 | 483,380 | 283 | 322,223 |
22/05/2022 | 1.50 | 1.43 | 1.50 | 285,400 | 290 | 194,987 |
19/05/2022 | 1.50 | 1.39 | 1.41 | 811,687 | 503 | 565,264 |
18/05/2022 | 1.63 | 1.48 | 1.48 | 1,713,092 | 790 | 1,106,388 |
17/05/2022 | 1.60 | 1.45 | 1.60 | 1,650,524 | 659 | 1,059,321 |
16/05/2022 | 1.58 | 1.42 | 1.49 | 1,919,296 | 607 | 1,241,078 |
15/05/2022 | 1.47 | 1.47 | 1.47 | 153,271 | 36 | 104,266 |
12/05/2022 | 1.37 | 1.29 | 1.37 | 928,533 | 247 | 701,307 |
11/05/2022 | 1.30 | 1.28 | 1.28 | 637,778 | 195 | 495,372 |
10/05/2022 | 1.32 | 1.29 | 1.30 | 620,115 | 210 | 475,199 |
09/05/2022 | 1.32 | 1.29 | 1.30 | 480,044 | 218 | 367,226 |
08/05/2022 | 1.31 | 1.27 | 1.30 | 544,127 | 213 | 418,972 |
28/04/2022 | 1.31 | 1.27 | 1.27 | 485,975 | 204 | 374,986 |
27/04/2022 | 1.32 | 1.26 | 1.29 | 421,508 | 229 | 324,552 |
26/04/2022 | 1.30 | 1.30 | 1.30 | 9,173 | 11 | 7,056 |
24/04/2022 | 1.41 | 1.38 | 1.40 | 149,209 | 98 | 107,281 |
21/04/2022 | 1.43 | 1.39 | 1.41 | 154,051 | 96 | 109,586 |
20/04/2022 | 1.43 | 1.40 | 1.43 | 159,247 | 117 | 112,265 |
19/04/2022 | 1.48 | 1.40 | 1.43 | 311,646 | 171 | 214,951 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
15/05/2022 | 1.63 | 1.39 | 1.41 | 6,247,869 | 2,595 | 4,076,317 |
08/05/2022 | 1.37 | 1.27 | 1.37 | 3,210,597 | 1,083 | 2,458,076 |
24/04/2022 | 1.41 | 1.26 | 1.27 | 1,065,865 | 542 | 813,875 |
17/04/2022 | 1.48 | 1.33 | 1.41 | 1,948,240 | 926 | 1,394,398 |
10/04/2022 | 1.34 | 1.29 | 1.33 | 1,782,102 | 473 | 1,360,200 |
03/04/2022 | 1.31 | 1.28 | 1.28 | 1,713,297 | 494 | 1,321,575 |
27/03/2022 | 1.32 | 1.29 | 1.30 | 3,356,694 | 824 | 2,568,048 |
20/03/2022 | 1.32 | 1.30 | 1.31 | 316,789 | 166 | 242,014 |
13/03/2022 | 1.32 | 1.26 | 1.31 | 1,178,092 | 460 | 912,058 |
06/03/2022 | 1.26 | 1.21 | 1.26 | 1,133,836 | 334 | 913,745 |
27/02/2022 | 1.27 | 1.19 | 1.23 | 943,846 | 306 | 772,186 |
20/02/2022 | 1.22 | 1.19 | 1.20 | 889,234 | 302 | 740,695 |
13/02/2022 | 1.22 | 1.18 | 1.21 | 1,081,399 | 303 | 900,958 |
06/02/2022 | 1.21 | 1.17 | 1.20 | 2,578,007 | 593 | 2,177,474 |
30/01/2022 | 1.18 | 1.17 | 1.18 | 1,631,363 | 430 | 1,384,283 |
23/01/2022 | 1.18 | 1.16 | 1.18 | 1,617,413 | 392 | 1,377,441 |
16/01/2022 | 1.18 | 1.17 | 1.17 | 1,613,282 | 403 | 1,371,632 |
09/01/2022 | 1.18 | 1.16 | 1.17 | 2,141,284 | 517 | 1,828,157 |
02/01/2022 | 1.18 | 1.16 | 1.18 | 1,795,114 | 390 | 1,528,524 |
26/12/2021 | 1.16 | 1.13 | 1.16 | 1,497,752 | 424 | 1,305,529 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/04/2022 | 1.48 | 1.26 | 1.27 | 6,509,504 | 2,435 | 4,890,048 |
01/03/2022 | 1.32 | 1.21 | 1.30 | 6,065,763 | 1,844 | 4,701,384 |
01/02/2022 | 1.27 | 1.17 | 1.24 | 6,543,510 | 1,720 | 5,485,382 |
02/01/2022 | 1.18 | 1.16 | 1.17 | 7,667,082 | 1,856 | 6,530,449 |
01/12/2021 | 1.17 | 1.13 | 1.16 | 8,032,819 | 2,069 | 6,985,681 |
01/11/2021 | 1.18 | 1.15 | 1.16 | 6,846,786 | 1,733 | 5,882,916 |
03/10/2021 | 1.22 | 1.17 | 1.18 | 7,544,280 | 1,902 | 6,360,646 |
01/09/2021 | 1.22 | 1.17 | 1.18 | 10,454,396 | 2,637 | 8,802,078 |
01/08/2021 | 1.20 | 1.17 | 1.18 | 11,898,167 | 2,950 | 10,078,250 |
01/07/2021 | 1.23 | 1.18 | 1.19 | 9,288,264 | 2,403 | 7,685,666 |
01/06/2021 | 1.28 | 1.20 | 1.23 | 11,245,025 | 3,115 | 9,065,018 |
02/05/2021 | 1.37 | 1.18 | 1.25 | 4,218,012 | 1,577 | 3,450,038 |
01/04/2021 | 1.26 | 1.22 | 1.25 | 6,100,688 | 1,548 | 4,922,901 |
01/03/2021 | 1.24 | 1.21 | 1.22 | 9,969,047 | 2,602 | 8,124,721 |
01/02/2021 | 1.26 | 1.17 | 1.22 | 8,259,907 | 2,386 | 6,870,920 |
03/01/2021 | 1.24 | 1.17 | 1.17 | 4,682,610 | 1,566 | 3,921,949 |
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 |