الكهرباء الاردنية أسعار تاريخية
مؤشر الأداء 28/04/2024
السوق الأول
أعلى سعر 2.06
سعر الإغلاق السابق 2.19
عدد العقود المنفذة 129
القطاعالطاقة و المنافع
ادنى سعر 2.03
سعر الإفتتاح 2.03
عدد الأسهم 108,886
Div8.37
التغير عن سعر الإغلاق السابق -0.16
سعر الإغلاق 2.03
معدل السعر 2.03
P/E10.81
حجم التداول 221,519
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/12/2020 | 1.16 | 1.15 | 1.15 | 10,471 | 13 | 9,105 |
| 17/12/2020 | 1.15 | 1.13 | 1.15 | 20,668 | 23 | 18,028 |
| 16/12/2020 | 1.15 | 1.14 | 1.15 | 16,225 | 12 | 14,232 |
| 15/12/2020 | 1.14 | 1.13 | 1.14 | 37,982 | 9 | 33,320 |
| 14/12/2020 | 1.14 | 1.13 | 1.14 | 52,457 | 25 | 46,145 |
| 13/12/2020 | 1.13 | 1.12 | 1.13 | 22,227 | 20 | 19,688 |
| 10/12/2020 | 1.12 | 1.12 | 1.12 | 8,346 | 11 | 7,452 |
| 09/12/2020 | 1.12 | 1.12 | 1.12 | 15,261 | 9 | 13,626 |
| 08/12/2020 | 1.13 | 1.12 | 1.12 | 17,901 | 7 | 15,980 |
| 07/12/2020 | 1.13 | 1.12 | 1.12 | 1,395 | 3 | 1,245 |
| 06/12/2020 | 1.13 | 1.11 | 1.11 | 163,756 | 13 | 146,153 |
| 03/12/2020 | 1.12 | 1.12 | 1.12 | 160,009 | 9 | 142,865 |
| 02/12/2020 | 1.12 | 1.11 | 1.12 | 11,325 | 5 | 10,113 |
| 01/12/2020 | 1.13 | 1.11 | 1.12 | 20,935 | 18 | 18,711 |
| 30/11/2020 | 1.13 | 1.12 | 1.13 | 5,403 | 13 | 4,797 |
| 29/11/2020 | 1.12 | 1.11 | 1.12 | 29,196 | 11 | 26,300 |
| 26/11/2020 | 1.12 | 1.11 | 1.11 | 6,559 | 12 | 5,893 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/05/2008 | 7.20 | 6.61 | 6.81 | 27,684,789 | 3,340 | 4,026,405 |
| 04/05/2008 | 7.37 | 6.49 | 7.14 | 39,774,612 | 4,196 | 5,630,701 |
| 27/04/2008 | 7.52 | 7.00 | 7.20 | 27,956,943 | 2,516 | 3,832,148 |
| 20/04/2008 | 7.77 | 7.30 | 7.33 | 80,411,055 | 6,874 | 10,622,158 |
| 13/04/2008 | 7.31 | 6.48 | 7.31 | 125,043,027 | 8,524 | 18,119,270 |
| 06/04/2008 | 6.67 | 5.80 | 6.45 | 72,570,456 | 7,078 | 11,385,637 |
| 30/03/2008 | 6.18 | 5.20 | 6.18 | 35,442,569 | 3,632 | 6,017,035 |
| 23/03/2008 | 5.45 | 4.45 | 5.10 | 9,408,510 | 1,938 | 1,911,767 |
| 16/03/2008 | 6.12 | 5.30 | 5.30 | 13,178,789 | 1,912 | 2,311,595 |
| 09/03/2008 | 6.28 | 5.70 | 5.93 | 37,621,735 | 3,856 | 6,234,404 |
| 02/03/2008 | 6.15 | 5.65 | 5.67 | 20,467,394 | 2,795 | 3,419,636 |
| 24/02/2008 | 6.20 | 5.73 | 6.05 | 46,688,848 | 5,340 | 7,744,349 |
| 17/02/2008 | 5.91 | 5.30 | 5.89 | 24,139,947 | 3,282 | 4,229,705 |
| 10/02/2008 | 5.90 | 5.40 | 5.66 | 16,975,493 | 2,744 | 2,987,130 |
| 02/02/2008 | 6.45 | 5.72 | 5.80 | 62,983,532 | 7,224 | 10,409,490 |
| 27/01/2008 | 5.70 | 5.40 | 5.64 | 20,493,681 | 2,200 | 3,667,688 |
| 20/01/2008 | 5.74 | 5.16 | 5.38 | 34,075,719 | 4,376 | 6,190,509 |
| 13/01/2008 | 5.80 | 5.13 | 5.54 | 39,058,465 | 5,303 | 7,074,084 |
| 06/01/2008 | 5.57 | 4.80 | 5.55 | 36,652,963 | 4,353 | 6,982,248 |
| 30/12/2007 | 4.75 | 4.25 | 4.75 | 11,208,872 | 1,528 | 2,444,827 |