الكهرباء الاردنية أسعار تاريخية
مؤشر الأداء 13/04/2026
السوق الأول
أعلى سعر 3.61
سعر الإغلاق السابق 3.58
عدد العقود المنفذة 475
القطاعالطاقة و المنافع
ادنى سعر 3.56
سعر الإفتتاح 3.57
عدد الأسهم 652,955
Div1.96
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 3.58
معدل السعر 3.58
P/E13.95
حجم التداول 2,336,098
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/08/2022 | 2.04 | 2.00 | 2.02 | 92,670 | 70 | 46,071 |
| 23/08/2022 | 2.04 | 2.01 | 2.01 | 182,070 | 144 | 90,030 |
| 22/08/2022 | 2.06 | 2.01 | 2.04 | 604,981 | 305 | 296,178 |
| 21/08/2022 | 2.02 | 1.96 | 2.02 | 195,575 | 127 | 98,339 |
| 18/08/2022 | 2.01 | 1.96 | 2.00 | 294,111 | 196 | 148,319 |
| 17/08/2022 | 2.01 | 1.98 | 1.99 | 165,350 | 134 | 83,077 |
| 16/08/2022 | 2.03 | 2.00 | 2.03 | 145,530 | 83 | 72,443 |
| 15/08/2022 | 2.04 | 2.00 | 2.02 | 130,320 | 93 | 64,924 |
| 14/08/2022 | 2.06 | 2.01 | 2.04 | 129,670 | 122 | 63,890 |
| 11/08/2022 | 2.04 | 1.96 | 2.04 | 214,428 | 139 | 106,839 |
| 10/08/2022 | 2.08 | 1.98 | 2.02 | 331,092 | 192 | 164,459 |
| 09/08/2022 | 2.07 | 1.97 | 2.05 | 1,057,207 | 412 | 519,108 |
| 08/08/2022 | 2.01 | 1.94 | 1.98 | 288,468 | 256 | 146,994 |
| 07/08/2022 | 2.09 | 2.00 | 2.02 | 437,592 | 302 | 214,545 |
| 04/08/2022 | 2.14 | 2.06 | 2.09 | 778,635 | 448 | 370,667 |
| 03/08/2022 | 2.11 | 1.99 | 2.11 | 2,054,248 | 834 | 1,007,725 |
| 02/08/2022 | 2.16 | 2.06 | 2.09 | 2,400,675 | 836 | 1,134,657 |
| 01/08/2022 | 2.05 | 1.98 | 2.05 | 1,733,896 | 542 | 852,475 |
| 31/07/2022 | 1.91 | 1.81 | 1.91 | 1,596,878 | 635 | 852,833 |
| 28/07/2022 | 1.79 | 1.72 | 1.78 | 305,624 | 217 | 173,920 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 31/08/2008 | 5.73 | 5.30 | 5.37 | 3,873,834 | 975 | 698,540 |
| 24/08/2008 | 5.85 | 5.49 | 5.68 | 6,944,488 | 1,393 | 1,211,979 |
| 17/08/2008 | 6.08 | 5.20 | 5.30 | 6,060,009 | 1,476 | 1,077,222 |
| 10/08/2008 | 6.49 | 5.95 | 6.07 | 6,523,893 | 1,544 | 1,063,870 |
| 03/08/2008 | 6.52 | 5.83 | 6.10 | 5,194,224 | 1,297 | 844,395 |
| 27/07/2008 | 6.80 | 6.41 | 6.41 | 9,189,446 | 1,924 | 1,387,019 |
| 20/07/2008 | 7.08 | 6.80 | 6.81 | 14,166,151 | 2,259 | 2,051,423 |
| 13/07/2008 | 7.58 | 6.77 | 6.98 | 56,753,002 | 5,552 | 7,845,831 |
| 06/07/2008 | 7.63 | 6.91 | 7.06 | 56,113,191 | 5,319 | 7,654,416 |
| 29/06/2008 | 7.31 | 5.92 | 7.22 | 48,116,346 | 4,600 | 6,853,015 |
| 22/06/2008 | 7.13 | 6.16 | 6.16 | 26,292,606 | 3,281 | 4,039,454 |
| 15/06/2008 | 7.80 | 6.92 | 7.02 | 61,534,329 | 4,988 | 8,170,854 |
| 08/06/2008 | 7.48 | 6.87 | 7.29 | 52,207,353 | 4,690 | 7,171,013 |
| 01/06/2008 | 7.24 | 6.80 | 6.85 | 20,722,669 | 2,503 | 2,956,459 |
| 26/05/2008 | 7.17 | 6.48 | 7.14 | 21,676,662 | 2,352 | 3,131,647 |