الكهرباء الاردنية أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الأول
أعلى سعر 2.16
سعر الإغلاق السابق 2.03
عدد العقود المنفذة 254
القطاعالطاقة و المنافع
ادنى سعر 2.11
سعر الإفتتاح 2.16
عدد الأسهم 258,600
Div4.49
التغير عن سعر الإغلاق السابق 0.11
سعر الإغلاق 2.14
معدل السعر 2.13
P/E11.53
حجم التداول 551,783
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
20/01/2021 | 1.21 | 1.18 | 1.18 | 290,869 | 81 | 244,271 |
19/01/2021 | 1.19 | 1.19 | 1.19 | 7,521 | 6 | 6,320 |
18/01/2021 | 1.19 | 1.17 | 1.18 | 16,001 | 28 | 13,574 |
17/01/2021 | 1.19 | 1.18 | 1.19 | 36,642 | 37 | 31,007 |
14/01/2021 | 1.21 | 1.20 | 1.20 | 12,279 | 18 | 10,229 |
13/01/2021 | 1.19 | 1.19 | 1.19 | 1,718 | 5 | 1,444 |
12/01/2021 | 1.20 | 1.17 | 1.20 | 51,338 | 24 | 42,855 |
11/01/2021 | 1.19 | 1.17 | 1.17 | 109,262 | 71 | 92,800 |
10/01/2021 | 1.21 | 1.18 | 1.18 | 177,441 | 77 | 147,951 |
07/01/2021 | 1.21 | 1.19 | 1.20 | 226,965 | 79 | 189,097 |
06/01/2021 | 1.23 | 1.20 | 1.20 | 266,607 | 99 | 219,024 |
05/01/2021 | 1.24 | 1.22 | 1.22 | 259,757 | 63 | 211,164 |
04/01/2021 | 1.24 | 1.22 | 1.22 | 392,030 | 113 | 318,350 |
03/01/2021 | 1.24 | 1.20 | 1.21 | 256,049 | 99 | 209,808 |
31/12/2020 | 1.21 | 1.19 | 1.21 | 141,059 | 72 | 117,602 |
30/12/2020 | 1.20 | 1.17 | 1.20 | 212,781 | 85 | 179,348 |
29/12/2020 | 1.17 | 1.15 | 1.16 | 402,072 | 118 | 345,813 |
28/12/2020 | 1.16 | 1.15 | 1.15 | 406,565 | 100 | 353,293 |
27/12/2020 | 1.16 | 1.14 | 1.14 | 358,219 | 99 | 311,729 |
24/12/2020 | 1.16 | 1.14 | 1.16 | 173,262 | 59 | 150,464 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
25/01/2009 | 3.13 | 2.97 | 2.98 | 1,965,836 | 953 | 649,253 |
18/01/2009 | 3.14 | 2.89 | 3.05 | 2,114,749 | 1,064 | 702,082 |
11/01/2009 | 3.17 | 3.07 | 3.11 | 2,297,749 | 946 | 738,274 |
04/01/2009 | 3.27 | 3.09 | 3.12 | 2,833,295 | 924 | 891,905 |
28/12/2008 | 3.20 | 3.02 | 3.05 | 1,643,498 | 504 | 533,953 |
21/12/2008 | 3.18 | 2.96 | 3.08 | 5,054,861 | 1,023 | 1,652,382 |
14/12/2008 | 3.50 | 3.19 | 3.24 | 8,924,837 | 2,645 | 2,678,748 |
30/11/2008 | 3.24 | 2.96 | 3.15 | 7,771,733 | 2,000 | 2,478,496 |
23/11/2008 | 2.95 | 2.73 | 2.95 | 7,139,143 | 2,109 | 2,501,861 |
16/11/2008 | 3.29 | 2.98 | 3.02 | 4,077,263 | 1,699 | 1,301,166 |
09/11/2008 | 3.89 | 3.10 | 3.28 | 4,109,091 | 1,538 | 1,200,312 |
02/11/2008 | 3.92 | 3.61 | 3.90 | 6,865,030 | 1,604 | 1,820,402 |
26/10/2008 | 3.51 | 3.18 | 3.49 | 4,491,611 | 1,253 | 1,344,466 |
19/10/2008 | 4.20 | 3.66 | 3.69 | 3,672,639 | 1,242 | 949,901 |
12/10/2008 | 4.29 | 3.75 | 4.09 | 5,186,450 | 1,455 | 1,279,837 |
05/10/2008 | 4.80 | 3.97 | 4.10 | 4,290,786 | 1,137 | 1,025,015 |
28/09/2008 | 4.98 | 4.60 | 4.91 | 1,364,743 | 532 | 280,948 |
21/09/2008 | 5.08 | 4.65 | 4.66 | 5,740,507 | 1,492 | 1,178,625 |
14/09/2008 | 4.60 | 4.01 | 4.52 | 7,314,568 | 1,626 | 1,705,073 |
07/09/2008 | 5.39 | 4.64 | 4.64 | 4,357,018 | 1,097 | 870,572 |