الكهرباء الاردنية أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الأول
أعلى سعر 2.17
سعر الإغلاق السابق 2.16
عدد العقود المنفذة 92
القطاعالطاقة و المنافع
ادنى سعر 2.15
سعر الإفتتاح 2.16
عدد الأسهم 65,514
Div7.87
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 2.16
معدل السعر 2.16
P/E11.51
حجم التداول 141,501
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
07/11/2023 | 1.93 | 1.89 | 1.89 | 128,990 | 75 | 67,563 |
06/11/2023 | 1.93 | 1.92 | 1.93 | 13,718 | 29 | 7,113 |
05/11/2023 | 1.94 | 1.93 | 1.94 | 14,990 | 37 | 7,750 |
02/11/2023 | 1.94 | 1.93 | 1.94 | 9,662 | 14 | 4,995 |
01/11/2023 | 1.96 | 1.93 | 1.94 | 79,417 | 45 | 40,885 |
31/10/2023 | 1.95 | 1.91 | 1.94 | 143,449 | 75 | 74,279 |
30/10/2023 | 1.96 | 1.94 | 1.96 | 68,139 | 40 | 34,895 |
29/10/2023 | 1.97 | 1.93 | 1.93 | 123,643 | 105 | 63,410 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
17/04/2022 | 1.48 | 1.33 | 1.41 | 1,948,240 | 926 | 1,394,398 |
10/04/2022 | 1.34 | 1.29 | 1.33 | 1,782,102 | 473 | 1,360,200 |
03/04/2022 | 1.31 | 1.28 | 1.28 | 1,713,297 | 494 | 1,321,575 |
27/03/2022 | 1.32 | 1.29 | 1.30 | 3,356,694 | 824 | 2,568,048 |
20/03/2022 | 1.32 | 1.30 | 1.31 | 316,789 | 166 | 242,014 |
13/03/2022 | 1.32 | 1.26 | 1.31 | 1,178,092 | 460 | 912,058 |
06/03/2022 | 1.26 | 1.21 | 1.26 | 1,133,836 | 334 | 913,745 |
27/02/2022 | 1.27 | 1.19 | 1.23 | 943,846 | 306 | 772,186 |
20/02/2022 | 1.22 | 1.19 | 1.20 | 889,234 | 302 | 740,695 |
13/02/2022 | 1.22 | 1.18 | 1.21 | 1,081,399 | 303 | 900,958 |
06/02/2022 | 1.21 | 1.17 | 1.20 | 2,578,007 | 593 | 2,177,474 |
30/01/2022 | 1.18 | 1.17 | 1.18 | 1,631,363 | 430 | 1,384,283 |
23/01/2022 | 1.18 | 1.16 | 1.18 | 1,617,413 | 392 | 1,377,441 |
16/01/2022 | 1.18 | 1.17 | 1.17 | 1,613,282 | 403 | 1,371,632 |
09/01/2022 | 1.18 | 1.16 | 1.17 | 2,141,284 | 517 | 1,828,157 |
02/01/2022 | 1.18 | 1.16 | 1.18 | 1,795,114 | 390 | 1,528,524 |
26/12/2021 | 1.16 | 1.13 | 1.16 | 1,497,752 | 424 | 1,305,529 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/10/2015 | 2.58 | 2.01 | 2.58 | 2,095,347 | 1,054 | 913,733 |
01/09/2015 | 2.37 | 2.11 | 2.11 | 795,270 | 474 | 351,517 |
02/08/2015 | 2.56 | 2.32 | 2.35 | 946,310 | 589 | 388,610 |
01/07/2015 | 2.64 | 2.49 | 2.52 | 723,093 | 475 | 283,481 |
01/06/2015 | 2.96 | 2.59 | 2.59 | 2,586,733 | 689 | 955,186 |
03/05/2015 | 2.84 | 2.55 | 2.84 | 825,882 | 439 | 309,856 |
01/04/2015 | 2.93 | 2.40 | 2.66 | 1,406,563 | 842 | 516,629 |
01/03/2015 | 2.92 | 2.66 | 2.69 | 1,728,143 | 426 | 608,585 |
01/02/2015 | 2.97 | 2.80 | 2.85 | 1,041,455 | 302 | 366,505 |
04/01/2015 | 2.96 | 2.88 | 2.90 | 459,010 | 160 | 156,654 |
01/12/2014 | 3.01 | 2.92 | 2.98 | 3,474,888 | 436 | 1,166,859 |
02/11/2014 | 3.12 | 2.72 | 2.97 | 1,048,879 | 591 | 355,987 |
01/10/2014 | 2.80 | 2.64 | 2.74 | 309,971 | 194 | 114,159 |
01/09/2014 | 2.72 | 2.63 | 2.72 | 528,085 | 332 | 197,786 |
03/08/2014 | 2.84 | 2.66 | 2.67 | 429,525 | 361 | 157,052 |
01/07/2014 | 2.93 | 2.77 | 2.81 | 212,982 | 240 | 75,182 |
01/06/2014 | 3.16 | 2.80 | 2.81 | 849,845 | 595 | 284,553 |
04/05/2014 | 3.03 | 2.60 | 3.02 | 583,230 | 423 | 203,417 |
01/04/2014 | 2.95 | 2.61 | 2.70 | 280,457 | 315 | 99,396 |
02/03/2014 | 3.03 | 2.83 | 2.90 | 591,016 | 392 | 202,193 |