الكهرباء الاردنية أسعار تاريخية
مؤشر الأداء 24/04/2024
السوق الأول
أعلى سعر 2.24
سعر الإغلاق السابق 2.22
عدد العقود المنفذة 215
القطاعالطاقة و المنافع
ادنى سعر 2.18
سعر الإفتتاح 2.22
عدد الأسهم 225,350
Div7.76
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 2.19
معدل السعر 2.22
P/E11.67
حجم التداول 499,208
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
24/04/2024 | 2.24 | 2.18 | 2.19 | 499,208 | 215 | 225,350 |
23/04/2024 | 2.27 | 2.17 | 2.22 | 1,797,537 | 499 | 812,470 |
22/04/2024 | 2.17 | 2.16 | 2.16 | 200,669 | 85 | 92,794 |
21/04/2024 | 2.17 | 2.16 | 2.16 | 119,525 | 70 | 55,321 |
18/04/2024 | 2.17 | 2.15 | 2.16 | 141,501 | 92 | 65,514 |
17/04/2024 | 2.16 | 2.14 | 2.16 | 467,355 | 137 | 217,280 |
16/04/2024 | 2.17 | 2.14 | 2.15 | 191,469 | 115 | 88,798 |
15/04/2024 | 2.18 | 2.16 | 2.16 | 260,571 | 162 | 120,042 |
14/04/2024 | 2.18 | 2.16 | 2.18 | 104,264 | 88 | 48,030 |
08/04/2024 | 2.17 | 2.16 | 2.17 | 62,190 | 43 | 28,677 |
07/04/2024 | 2.18 | 2.16 | 2.17 | 107,656 | 59 | 49,578 |
04/04/2024 | 2.19 | 2.17 | 2.17 | 324,645 | 145 | 148,968 |
03/04/2024 | 2.17 | 2.15 | 2.16 | 141,805 | 87 | 65,446 |
02/04/2024 | 2.17 | 2.15 | 2.15 | 238,813 | 112 | 110,571 |
01/04/2024 | 2.17 | 2.12 | 2.16 | 308,915 | 147 | 143,709 |
31/03/2024 | 2.13 | 2.10 | 2.13 | 515,993 | 212 | 243,642 |
28/03/2024 | 2.16 | 2.11 | 2.14 | 551,783 | 254 | 258,600 |
27/03/2024 | 2.03 | 2.01 | 2.03 | 76,579 | 36 | 37,889 |
26/03/2024 | 2.03 | 2.00 | 2.03 | 15,091 | 22 | 7,507 |
25/03/2024 | 2.02 | 2.00 | 2.02 | 20,944 | 25 | 10,427 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
21/04/2024 | 2.27 | 2.16 | 2.19 | 2,616,938 | 869 | 1,185,935 |
14/04/2024 | 2.18 | 2.14 | 2.16 | 1,165,159 | 594 | 539,664 |
07/04/2024 | 2.18 | 2.16 | 2.17 | 169,846 | 102 | 78,255 |
31/03/2024 | 2.19 | 2.10 | 2.17 | 1,530,172 | 703 | 712,336 |
24/03/2024 | 2.16 | 2.00 | 2.14 | 698,485 | 374 | 331,405 |
17/03/2024 | 2.04 | 2.00 | 2.01 | 400,933 | 187 | 198,752 |
10/03/2024 | 2.05 | 2.02 | 2.04 | 402,946 | 256 | 197,939 |
03/03/2024 | 2.03 | 1.99 | 2.02 | 449,491 | 242 | 223,872 |
25/02/2024 | 2.01 | 1.99 | 2.00 | 507,548 | 239 | 253,671 |
18/02/2024 | 2.01 | 1.96 | 2.01 | 744,868 | 344 | 373,137 |
11/02/2024 | 2.02 | 1.99 | 2.01 | 2,099,805 | 667 | 1,049,264 |
04/02/2024 | 2.00 | 1.95 | 1.99 | 1,855,115 | 640 | 937,789 |
28/01/2024 | 1.98 | 1.91 | 1.97 | 2,006,889 | 741 | 1,032,101 |
21/01/2024 | 1.94 | 1.90 | 1.91 | 1,851,983 | 698 | 967,250 |
14/01/2024 | 1.94 | 1.91 | 1.93 | 1,713,746 | 534 | 891,531 |
07/01/2024 | 1.95 | 1.91 | 1.93 | 597,882 | 327 | 310,479 |
31/12/2023 | 1.94 | 1.90 | 1.93 | 253,695 | 191 | 132,333 |
24/12/2023 | 1.92 | 1.90 | 1.91 | 289,635 | 167 | 152,020 |
17/12/2023 | 1.94 | 1.89 | 1.91 | 373,550 | 266 | 195,702 |
10/12/2023 | 1.94 | 1.90 | 1.93 | 797,385 | 376 | 416,244 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/03/2024 | 2.16 | 1.99 | 2.13 | 2,467,849 | 1,271 | 1,195,610 |
01/02/2024 | 2.02 | 1.95 | 2.00 | 5,627,104 | 2,021 | 2,827,235 |
02/01/2024 | 1.98 | 1.90 | 1.95 | 5,920,739 | 2,300 | 3,076,446 |
03/12/2023 | 1.96 | 1.89 | 1.92 | 1,946,201 | 1,189 | 1,016,899 |
01/11/2023 | 1.97 | 1.89 | 1.94 | 1,832,014 | 983 | 948,462 |
01/10/2023 | 2.00 | 1.87 | 1.94 | 2,340,742 | 1,538 | 1,211,940 |
03/09/2023 | 1.99 | 1.91 | 1.92 | 1,855,133 | 1,065 | 956,003 |
01/08/2023 | 2.00 | 1.90 | 1.94 | 2,423,366 | 1,629 | 1,251,011 |
02/07/2023 | 2.13 | 1.93 | 1.98 | 4,569,113 | 2,718 | 2,256,443 |
04/06/2023 | 1.99 | 1.90 | 1.96 | 1,209,341 | 1,187 | 622,689 |
01/05/2023 | 2.04 | 1.92 | 1.97 | 2,982,462 | 1,901 | 1,501,215 |
02/04/2023 | 2.10 | 1.86 | 1.98 | 2,264,033 | 1,466 | 1,121,885 |
01/03/2023 | 2.16 | 2.02 | 2.08 | 3,392,275 | 1,785 | 1,614,002 |
01/02/2023 | 2.51 | 2.04 | 2.12 | 12,877,207 | 6,135 | 5,657,802 |
02/01/2023 | 2.56 | 2.20 | 2.46 | 22,782,092 | 8,203 | 9,529,401 |
01/12/2022 | 2.24 | 2.07 | 2.20 | 8,682,655 | 3,523 | 3,999,379 |
01/11/2022 | 2.11 | 1.92 | 2.10 | 6,559,899 | 3,553 | 3,238,924 |
02/10/2022 | 2.25 | 1.89 | 1.95 | 15,178,815 | 6,630 | 7,238,742 |
01/09/2022 | 2.05 | 1.77 | 1.95 | 5,724,864 | 4,256 | 2,950,908 |
01/08/2022 | 2.16 | 1.94 | 1.96 | 12,464,361 | 5,925 | 6,102,708 |