الكهرباء الاردنية أسعار تاريخية

مؤشر الأداء 01/03/2021
السوق الأول
أعلى سعر 1.23
سعر الإغلاق السابق 1.22
عدد العقود المنفذة 106
القطاعالطاقة و المنافع
ادنى سعر 1.22
سعر الإفتتاح 1.23
عدد الأسهم 304,198
Div5.89
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.23
معدل السعر 1.23
P/E10.77
حجم التداول 373,824
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/03/2021 | 1.23 | 1.22 | 1.23 | 373,824 | 106 | 304,198 |
28/02/2021 | 1.24 | 1.21 | 1.22 | 489,837 | 152 | 399,098 |
25/02/2021 | 1.23 | 1.22 | 1.22 | 533,130 | 122 | 433,719 |
24/02/2021 | 1.24 | 1.22 | 1.22 | 546,637 | 153 | 444,492 |
23/02/2021 | 1.24 | 1.22 | 1.22 | 351,963 | 95 | 286,081 |
22/02/2021 | 1.25 | 1.22 | 1.22 | 466,546 | 152 | 377,900 |
21/02/2021 | 1.26 | 1.22 | 1.23 | 606,803 | 222 | 490,818 |
17/02/2021 | 1.23 | 1.20 | 1.21 | 522,956 | 178 | 431,131 |
16/02/2021 | 1.21 | 1.18 | 1.19 | 748,782 | 182 | 628,361 |
15/02/2021 | 1.20 | 1.18 | 1.18 | 435,008 | 123 | 365,691 |
14/02/2021 | 1.20 | 1.17 | 1.18 | 426,432 | 110 | 359,613 |
11/02/2021 | 1.19 | 1.18 | 1.18 | 340,139 | 109 | 288,071 |
10/02/2021 | 1.20 | 1.17 | 1.17 | 466,707 | 114 | 394,949 |
09/02/2021 | 1.19 | 1.17 | 1.18 | 341,510 | 105 | 289,380 |
08/02/2021 | 1.19 | 1.17 | 1.18 | 464,026 | 98 | 393,239 |
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 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
11/10/2020 | 1.14 | 1.12 | 1.13 | 1,663,746 | 458 | 1,471,303 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
01/12/2019 | 1.26 | 1.22 | 1.22 | 1,374,968 | 521 | 1,105,320 |
03/11/2019 | 1.26 | 1.22 | 1.25 | 6,363,465 | 856 | 5,116,699 |
01/10/2019 | 1.28 | 1.22 | 1.26 | 5,209,756 | 1,807 | 4,155,226 |
01/09/2019 | 1.27 | 1.20 | 1.24 | 2,918,050 | 1,327 | 2,361,002 |
01/08/2019 | 1.27 | 1.23 | 1.24 | 1,434,346 | 730 | 1,146,781 |
01/07/2019 | 1.44 | 1.24 | 1.24 | 3,888,472 | 2,467 | 2,955,245 |
02/06/2019 | 1.29 | 1.17 | 1.26 | 874,839 | 686 | 710,296 |