الكهرباء الاردنية أسعار تاريخية
مؤشر الأداء 25/11/2020
السوق الأول
أعلى سعر 1.11
سعر الإغلاق السابق 1.11
عدد العقود المنفذة 8
القطاعالطاقة و المنافع
ادنى سعر 1.11
سعر الإفتتاح 1.11
عدد الأسهم 6,694
Div6.53
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.11
معدل السعر 1.11
P/E9.72
حجم التداول 7,430
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/11/2020 | 1.11 | 1.11 | 1.11 | 7,430 | 8 | 6,694 |
| 24/11/2020 | 1.12 | 1.11 | 1.11 | 2,894 | 7 | 2,606 |
| 23/11/2020 | 1.12 | 1.11 | 1.11 | 57,075 | 34 | 51,201 |
| 22/11/2020 | 1.14 | 1.11 | 1.11 | 262,893 | 94 | 233,016 |
| 19/11/2020 | 1.13 | 1.11 | 1.12 | 232,571 | 78 | 207,674 |
| 18/11/2020 | 1.13 | 1.11 | 1.11 | 314,788 | 85 | 281,053 |
| 17/11/2020 | 1.12 | 1.11 | 1.12 | 20,168 | 26 | 18,090 |
| 16/11/2020 | 1.12 | 1.11 | 1.11 | 7,400 | 14 | 6,664 |
| 15/11/2020 | 1.12 | 1.12 | 1.12 | 5,712 | 3 | 5,100 |
| 09/11/2020 | 1.12 | 1.11 | 1.12 | 4,424 | 4 | 3,968 |
| 08/11/2020 | 1.12 | 1.10 | 1.11 | 13,644 | 14 | 12,234 |
| 05/11/2020 | 1.12 | 1.10 | 1.11 | 24,438 | 24 | 22,102 |
| 04/11/2020 | 1.12 | 1.11 | 1.11 | 78,453 | 32 | 70,633 |
| 03/11/2020 | 1.13 | 1.11 | 1.11 | 444,971 | 128 | 395,549 |
| 02/11/2020 | 1.14 | 1.11 | 1.11 | 324,170 | 90 | 288,736 |
| 01/11/2020 | 1.14 | 1.11 | 1.11 | 299,615 | 110 | 265,961 |
| 28/10/2020 | 1.14 | 1.12 | 1.13 | 285,751 | 87 | 252,915 |
| 27/10/2020 | 1.14 | 1.12 | 1.13 | 388,657 | 96 | 343,995 |
| 26/10/2020 | 1.13 | 1.12 | 1.13 | 443,282 | 161 | 393,347 |
| 25/10/2020 | 1.13 | 1.12 | 1.12 | 382,001 | 126 | 338,290 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 04/10/2020 | 1.15 | 1.12 | 1.12 | 1,778,422 | 497 | 1,565,676 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/05/2019 | 1.22 | 1.12 | 1.18 | 1,088,629 | 796 | 939,767 |
| 01/04/2019 | 1.26 | 1.11 | 1.13 | 789,621 | 571 | 641,285 |
| 03/03/2019 | 1.28 | 1.21 | 1.25 | 1,045,466 | 725 | 834,107 |
| 03/02/2019 | 1.30 | 1.20 | 1.25 | 633,598 | 657 | 513,256 |