الكهرباء الاردنية أسعار تاريخية
مؤشر الأداء 24/04/2024
السوق الأول
أعلى سعر 2.24
سعر الإغلاق السابق 2.22
عدد العقود المنفذة 215
القطاعالطاقة و المنافع
ادنى سعر 2.18
سعر الإفتتاح 2.22
عدد الأسهم 225,350
Div7.76
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 2.19
معدل السعر 2.22
P/E11.67
حجم التداول 499,208
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
24/03/2024 | 2.02 | 2.00 | 2.01 | 34,087 | 37 | 16,982 |
21/03/2024 | 2.01 | 2.00 | 2.01 | 37,826 | 40 | 18,912 |
20/03/2024 | 2.01 | 2.00 | 2.01 | 13,469 | 17 | 6,703 |
19/03/2024 | 2.02 | 2.00 | 2.00 | 71,618 | 36 | 35,672 |
18/03/2024 | 2.04 | 2.02 | 2.02 | 239,174 | 63 | 118,336 |
17/03/2024 | 2.04 | 2.03 | 2.03 | 38,847 | 31 | 19,129 |
14/03/2024 | 2.04 | 2.03 | 2.04 | 57,761 | 48 | 28,451 |
13/03/2024 | 2.04 | 2.03 | 2.03 | 13,037 | 27 | 6,422 |
12/03/2024 | 2.04 | 2.03 | 2.03 | 20,202 | 23 | 9,930 |
11/03/2024 | 2.05 | 2.03 | 2.04 | 158,866 | 82 | 77,907 |
10/03/2024 | 2.04 | 2.02 | 2.04 | 153,080 | 76 | 75,229 |
07/03/2024 | 2.03 | 2.01 | 2.02 | 140,176 | 76 | 69,423 |
06/03/2024 | 2.02 | 2.00 | 2.01 | 101,837 | 42 | 50,654 |
05/03/2024 | 2.01 | 2.00 | 2.00 | 61,367 | 35 | 30,674 |
04/03/2024 | 2.00 | 1.99 | 2.00 | 61,221 | 42 | 30,619 |
03/03/2024 | 2.01 | 1.99 | 2.01 | 84,889 | 47 | 42,502 |
29/02/2024 | 2.01 | 1.99 | 2.00 | 112,219 | 46 | 56,129 |
28/02/2024 | 2.01 | 2.00 | 2.00 | 59,613 | 41 | 29,797 |
27/02/2024 | 2.01 | 1.99 | 2.01 | 18,933 | 26 | 9,479 |
26/02/2024 | 2.01 | 1.99 | 2.00 | 239,776 | 75 | 119,951 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/11/2023 | 1.97 | 1.90 | 1.94 | 1,164,984 | 420 | 600,127 |
19/11/2023 | 1.93 | 1.90 | 1.92 | 131,305 | 124 | 68,684 |
12/11/2023 | 1.93 | 1.90 | 1.92 | 214,860 | 180 | 112,760 |
05/11/2023 | 1.94 | 1.89 | 1.93 | 231,785 | 200 | 121,011 |
29/10/2023 | 1.97 | 1.91 | 1.94 | 424,310 | 279 | 218,464 |
22/10/2023 | 1.95 | 1.90 | 1.95 | 253,298 | 208 | 132,212 |
15/10/2023 | 1.95 | 1.87 | 1.91 | 546,383 | 366 | 285,671 |
08/10/2023 | 2.00 | 1.89 | 1.92 | 848,079 | 490 | 438,823 |
01/10/2023 | 1.99 | 1.92 | 1.99 | 357,752 | 254 | 182,650 |
24/09/2023 | 1.96 | 1.92 | 1.92 | 210,019 | 189 | 108,758 |
17/09/2023 | 1.96 | 1.92 | 1.93 | 171,466 | 134 | 88,399 |
10/09/2023 | 1.95 | 1.91 | 1.95 | 377,072 | 259 | 195,605 |
03/09/2023 | 1.99 | 1.92 | 1.93 | 1,096,575 | 483 | 563,241 |
27/08/2023 | 1.97 | 1.92 | 1.94 | 891,081 | 404 | 461,031 |
20/08/2023 | 1.94 | 1.90 | 1.92 | 446,595 | 367 | 233,368 |
13/08/2023 | 2.00 | 1.93 | 1.93 | 333,802 | 305 | 170,736 |
06/08/2023 | 2.00 | 1.95 | 2.00 | 296,808 | 219 | 150,758 |
30/07/2023 | 1.99 | 1.90 | 1.97 | 619,056 | 482 | 318,537 |
23/07/2023 | 2.04 | 1.93 | 1.95 | 1,185,144 | 682 | 597,851 |
16/07/2023 | 2.10 | 1.99 | 2.04 | 1,284,462 | 656 | 628,798 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/07/2022 | 2.02 | 1.49 | 1.91 | 17,227,414 | 8,464 | 9,627,480 |
01/06/2022 | 1.55 | 1.41 | 1.49 | 3,086,512 | 2,018 | 2,078,278 |
08/05/2022 | 1.63 | 1.27 | 1.47 | 11,299,796 | 4,865 | 7,770,212 |
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 |