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 |
---|---|---|---|---|---|---|
05/12/2023 | 1.93 | 1.91 | 1.92 | 65,673 | 80 | 34,335 |
04/12/2023 | 1.96 | 1.92 | 1.92 | 183,235 | 99 | 95,008 |
03/12/2023 | 1.96 | 1.94 | 1.96 | 22,070 | 18 | 11,319 |
30/11/2023 | 1.96 | 1.94 | 1.94 | 34,110 | 39 | 17,527 |
29/11/2023 | 1.97 | 1.93 | 1.96 | 478,652 | 133 | 245,073 |
28/11/2023 | 1.96 | 1.92 | 1.93 | 477,946 | 169 | 246,366 |
27/11/2023 | 1.92 | 1.91 | 1.91 | 47,833 | 32 | 24,918 |
26/11/2023 | 1.93 | 1.90 | 1.92 | 126,444 | 47 | 66,243 |
23/11/2023 | 1.93 | 1.91 | 1.92 | 8,444 | 18 | 4,401 |
22/11/2023 | 1.92 | 1.91 | 1.92 | 38,370 | 25 | 20,042 |
21/11/2023 | 1.92 | 1.90 | 1.92 | 8,174 | 20 | 4,279 |
20/11/2023 | 1.92 | 1.90 | 1.91 | 72,453 | 50 | 37,938 |
19/11/2023 | 1.91 | 1.90 | 1.91 | 3,864 | 11 | 2,024 |
16/11/2023 | 1.93 | 1.90 | 1.92 | 22,038 | 31 | 11,491 |
15/11/2023 | 1.91 | 1.90 | 1.90 | 43,887 | 40 | 23,096 |
14/11/2023 | 1.92 | 1.90 | 1.91 | 126,075 | 67 | 66,253 |
13/11/2023 | 1.92 | 1.91 | 1.91 | 13,454 | 27 | 7,035 |
12/11/2023 | 1.93 | 1.92 | 1.92 | 9,406 | 15 | 4,885 |
09/11/2023 | 1.93 | 1.92 | 1.93 | 30,813 | 19 | 16,028 |
08/11/2023 | 1.93 | 1.90 | 1.93 | 43,275 | 40 | 22,557 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
11/09/2022 | 2.03 | 1.85 | 2.02 | 1,346,468 | 1,139 | 692,577 |
04/09/2022 | 1.96 | 1.77 | 1.86 | 1,317,780 | 1,035 | 714,415 |
28/08/2022 | 2.01 | 1.93 | 1.96 | 1,329,770 | 734 | 676,590 |
21/08/2022 | 2.06 | 1.96 | 2.01 | 1,218,834 | 768 | 602,172 |
14/08/2022 | 2.06 | 1.96 | 2.00 | 864,981 | 628 | 432,653 |
07/08/2022 | 2.09 | 1.94 | 2.04 | 2,328,787 | 1,301 | 1,151,945 |
31/07/2022 | 2.16 | 1.81 | 2.09 | 8,564,332 | 3,295 | 4,218,357 |
24/07/2022 | 1.84 | 1.64 | 1.78 | 2,392,858 | 1,549 | 1,371,746 |
17/07/2022 | 2.02 | 1.79 | 1.82 | 4,260,550 | 2,381 | 2,288,776 |
13/07/2022 | 1.98 | 1.83 | 1.98 | 3,356,730 | 1,329 | 1,775,426 |
03/07/2022 | 1.81 | 1.49 | 1.81 | 5,620,398 | 2,570 | 3,338,699 |
26/06/2022 | 1.52 | 1.47 | 1.49 | 695,720 | 342 | 466,439 |
19/06/2022 | 1.50 | 1.46 | 1.48 | 249,395 | 245 | 168,994 |
12/06/2022 | 1.53 | 1.48 | 1.51 | 384,767 | 336 | 256,583 |
05/06/2022 | 1.55 | 1.42 | 1.52 | 1,142,131 | 704 | 759,270 |
29/05/2022 | 1.50 | 1.41 | 1.49 | 1,017,616 | 671 | 700,586 |
22/05/2022 | 1.54 | 1.43 | 1.51 | 1,438,213 | 907 | 962,225 |
15/05/2022 | 1.63 | 1.39 | 1.41 | 6,247,869 | 2,595 | 4,076,317 |
08/05/2022 | 1.37 | 1.27 | 1.37 | 3,210,597 | 1,083 | 2,458,076 |
24/04/2022 | 1.41 | 1.26 | 1.27 | 1,065,865 | 542 | 813,875 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/05/2017 | 2.28 | 2.06 | 2.06 | 864,472 | 425 | 390,420 |
02/04/2017 | 2.45 | 2.28 | 2.29 | 1,971,283 | 958 | 837,110 |
01/03/2017 | 2.30 | 2.16 | 2.28 | 1,617,076 | 805 | 720,234 |
01/02/2017 | 2.38 | 2.21 | 2.24 | 653,242 | 419 | 285,779 |
02/01/2017 | 2.44 | 2.32 | 2.37 | 975,442 | 322 | 408,523 |
01/12/2016 | 2.46 | 2.41 | 2.43 | 782,020 | 338 | 321,619 |
01/11/2016 | 2.53 | 2.38 | 2.45 | 1,378,866 | 743 | 567,919 |
03/10/2016 | 2.59 | 2.35 | 2.40 | 1,510,168 | 907 | 606,417 |
01/09/2016 | 2.41 | 2.27 | 2.37 | 4,183,669 | 234 | 1,794,797 |
01/08/2016 | 2.33 | 2.24 | 2.29 | 409,599 | 350 | 178,987 |
03/07/2016 | 2.45 | 2.26 | 2.28 | 328,079 | 217 | 137,676 |
01/06/2016 | 2.39 | 2.16 | 2.38 | 368,399 | 335 | 158,871 |
02/05/2016 | 2.43 | 2.28 | 2.30 | 381,498 | 297 | 161,778 |
03/04/2016 | 2.65 | 2.40 | 2.44 | 2,306,442 | 520 | 891,053 |
01/03/2016 | 2.75 | 2.62 | 2.63 | 933,813 | 459 | 348,636 |
01/02/2016 | 2.86 | 2.63 | 2.65 | 1,376,459 | 646 | 496,358 |
03/01/2016 | 2.90 | 2.57 | 2.87 | 2,012,089 | 905 | 729,696 |
01/12/2015 | 2.65 | 2.35 | 2.65 | 1,954,233 | 856 | 774,478 |
01/11/2015 | 2.75 | 2.31 | 2.36 | 1,111,473 | 731 | 437,823 |
01/10/2015 | 2.58 | 2.01 | 2.58 | 2,095,347 | 1,054 | 913,733 |