الكهرباء الاردنية أسعار تاريخية
مؤشر الأداء 28/10/2021
السوق الأول
أعلى سعر 1.19
سعر الإغلاق السابق 1.19
عدد العقود المنفذة 135
القطاعالطاقة و المنافع
ادنى سعر 1.18
سعر الإفتتاح 1.19
عدد الأسهم 468,380
Div4.10
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.19
معدل السعر 1.19
P/E10.76
حجم التداول 555,665
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/10/2021 | 1.19 | 1.18 | 1.19 | 555,665 | 135 | 468,380 |
| 27/10/2021 | 1.19 | 1.18 | 1.19 | 458,430 | 112 | 386,165 |
| 26/10/2021 | 1.19 | 1.18 | 1.18 | 463,265 | 111 | 390,377 |
| 25/10/2021 | 1.19 | 1.18 | 1.19 | 479,935 | 125 | 404,912 |
| 24/10/2021 | 1.19 | 1.18 | 1.18 | 415,539 | 97 | 350,265 |
| 21/10/2021 | 1.19 | 1.18 | 1.19 | 502,245 | 90 | 423,230 |
| 20/10/2021 | 1.19 | 1.18 | 1.18 | 161,454 | 42 | 136,758 |
| 18/10/2021 | 1.19 | 1.18 | 1.18 | 110,503 | 42 | 93,395 |
| 17/10/2021 | 1.19 | 1.18 | 1.19 | 25,192 | 22 | 21,285 |
| 14/10/2021 | 1.19 | 1.18 | 1.19 | 234,506 | 62 | 198,144 |
| 13/10/2021 | 1.19 | 1.18 | 1.19 | 611,726 | 145 | 515,534 |
| 12/10/2021 | 1.19 | 1.18 | 1.19 | 483,811 | 99 | 407,009 |
| 11/10/2021 | 1.20 | 1.18 | 1.19 | 541,736 | 118 | 453,156 |
| 10/10/2021 | 1.20 | 1.19 | 1.20 | 317,359 | 96 | 265,322 |
| 07/10/2021 | 1.20 | 1.19 | 1.20 | 107,176 | 34 | 89,652 |
| 06/10/2021 | 1.22 | 1.20 | 1.21 | 229,953 | 103 | 190,682 |
| 05/10/2021 | 1.20 | 1.17 | 1.20 | 599,610 | 150 | 506,417 |
| 04/10/2021 | 1.18 | 1.17 | 1.18 | 740,423 | 149 | 629,211 |
| 03/10/2021 | 1.18 | 1.17 | 1.18 | 252,436 | 68 | 214,319 |
| 30/09/2021 | 1.18 | 1.17 | 1.18 | 542,036 | 145 | 460,812 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/10/2021 | 1.19 | 1.18 | 1.19 | 2,372,834 | 580 | 2,000,099 |
| 17/10/2021 | 1.19 | 1.18 | 1.19 | 799,393 | 196 | 674,668 |
| 10/10/2021 | 1.20 | 1.18 | 1.19 | 2,189,137 | 520 | 1,839,165 |
| 03/10/2021 | 1.22 | 1.17 | 1.20 | 1,929,597 | 504 | 1,630,281 |
| 26/09/2021 | 1.19 | 1.17 | 1.18 | 2,885,983 | 626 | 2,451,407 |
| 19/09/2021 | 1.20 | 1.17 | 1.18 | 2,427,778 | 625 | 2,050,430 |
| 12/09/2021 | 1.20 | 1.18 | 1.19 | 2,338,923 | 593 | 1,966,662 |
| 05/09/2021 | 1.21 | 1.18 | 1.19 | 1,764,564 | 451 | 1,473,038 |
| 29/08/2021 | 1.22 | 1.17 | 1.20 | 2,566,406 | 755 | 2,153,209 |
| 22/08/2021 | 1.18 | 1.17 | 1.18 | 3,050,788 | 707 | 2,590,210 |
| 15/08/2021 | 1.19 | 1.17 | 1.18 | 2,534,372 | 633 | 2,150,417 |
| 08/08/2021 | 1.20 | 1.17 | 1.18 | 2,449,997 | 572 | 2,078,979 |
| 01/08/2021 | 1.20 | 1.17 | 1.18 | 2,333,752 | 625 | 1,965,976 |
| 25/07/2021 | 1.22 | 1.18 | 1.19 | 2,517,700 | 633 | 2,096,709 |
| 18/07/2021 | 1.22 | 1.21 | 1.21 | 412,015 | 119 | 338,415 |
| 11/07/2021 | 1.23 | 1.19 | 1.21 | 3,205,852 | 791 | 2,653,974 |
| 04/07/2021 | 1.23 | 1.20 | 1.20 | 2,835,941 | 749 | 2,336,839 |
| 27/06/2021 | 1.25 | 1.21 | 1.22 | 3,338,363 | 843 | 2,695,292 |
| 20/06/2021 | 1.27 | 1.23 | 1.24 | 3,483,004 | 849 | 2,806,204 |
| 13/06/2021 | 1.28 | 1.21 | 1.24 | 3,147,571 | 915 | 2,525,881 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |