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 |
---|---|---|---|---|---|---|
10/07/2023 | 2.06 | 2.02 | 2.04 | 42,273 | 60 | 20,748 |
09/07/2023 | 2.10 | 2.02 | 2.05 | 259,353 | 189 | 126,681 |
06/07/2023 | 2.13 | 2.07 | 2.08 | 498,767 | 206 | 238,406 |
05/07/2023 | 2.09 | 2.01 | 2.09 | 333,890 | 225 | 162,239 |
04/07/2023 | 2.02 | 1.98 | 2.01 | 122,645 | 103 | 61,322 |
03/07/2023 | 1.99 | 1.97 | 1.98 | 40,171 | 59 | 20,317 |
02/07/2023 | 1.99 | 1.96 | 1.98 | 59,669 | 76 | 30,147 |
26/06/2023 | 1.96 | 1.94 | 1.96 | 59,086 | 63 | 30,298 |
25/06/2023 | 1.96 | 1.95 | 1.96 | 10,894 | 20 | 5,581 |
22/06/2023 | 1.97 | 1.94 | 1.96 | 77,520 | 48 | 39,708 |
21/06/2023 | 1.97 | 1.94 | 1.97 | 77,922 | 93 | 39,850 |
20/06/2023 | 1.95 | 1.93 | 1.95 | 57,807 | 38 | 29,826 |
19/06/2023 | 1.95 | 1.92 | 1.94 | 19,932 | 34 | 10,296 |
18/06/2023 | 1.94 | 1.92 | 1.94 | 66,240 | 41 | 34,265 |
15/06/2023 | 1.93 | 1.90 | 1.93 | 71,066 | 104 | 37,155 |
14/06/2023 | 1.94 | 1.92 | 1.93 | 62,692 | 83 | 32,574 |
13/06/2023 | 1.95 | 1.92 | 1.93 | 50,941 | 59 | 26,425 |
12/06/2023 | 1.95 | 1.92 | 1.95 | 66,926 | 85 | 34,719 |
11/06/2023 | 1.96 | 1.93 | 1.95 | 105,118 | 92 | 54,349 |
08/06/2023 | 1.97 | 1.94 | 1.95 | 135,629 | 84 | 69,465 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
07/06/2020 | 1.22 | 1.19 | 1.19 | 1,028,618 | 342 | 852,399 |
31/05/2020 | 1.21 | 1.17 | 1.20 | 447,726 | 227 | 375,045 |
26/05/2020 | 1.18 | 1.14 | 1.18 | 278,100 | 100 | 237,753 |
17/05/2020 | 1.12 | 1.08 | 1.12 | 178,685 | 115 | 162,656 |
10/05/2020 | 1.11 | 1.05 | 1.09 | 157,508 | 124 | 148,333 |
15/03/2020 | 1.16 | 1.09 | 1.13 | 185,261 | 126 | 166,889 |
08/03/2020 | 1.27 | 1.15 | 1.17 | 1,318,497 | 422 | 1,068,906 |
01/03/2020 | 1.25 | 1.23 | 1.25 | 870,908 | 237 | 703,925 |
23/02/2020 | 1.26 | 1.23 | 1.24 | 935,703 | 281 | 751,240 |
16/02/2020 | 1.26 | 1.22 | 1.25 | 864,224 | 333 | 695,997 |
09/02/2020 | 1.27 | 1.24 | 1.26 | 562,662 | 125 | 449,508 |
02/02/2020 | 1.30 | 1.26 | 1.26 | 629,532 | 226 | 493,564 |
26/01/2020 | 1.31 | 1.26 | 1.28 | 861,312 | 345 | 676,029 |
19/01/2020 | 1.27 | 1.24 | 1.27 | 429,686 | 170 | 340,648 |
12/01/2020 | 1.27 | 1.23 | 1.25 | 143,145 | 112 | 114,713 |
05/01/2020 | 1.25 | 1.22 | 1.24 | 208,317 | 102 | 169,023 |
29/12/2019 | 1.24 | 1.22 | 1.23 | 125,472 | 75 | 102,372 |
22/12/2019 | 1.25 | 1.23 | 1.23 | 135,333 | 72 | 109,391 |
15/12/2019 | 1.25 | 1.24 | 1.24 | 203,292 | 99 | 163,318 |
08/12/2019 | 1.26 | 1.24 | 1.24 | 359,659 | 93 | 288,341 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/06/2007 | 3.21 | 2.78 | 2.84 | 2,903,588 | 1,553 | 963,772 |
01/05/2007 | 3.21 | 2.96 | 3.07 | 1,352,636 | 979 | 441,064 |
01/04/2007 | 3.40 | 3.17 | 3.17 | 2,753,950 | 1,149 | 828,945 |
01/03/2007 | 3.44 | 3.28 | 3.31 | 3,740,999 | 1,276 | 1,118,121 |
01/02/2007 | 3.41 | 3.18 | 3.40 | 4,516,728 | 1,802 | 1,383,445 |
07/01/2007 | 3.29 | 2.85 | 3.24 | 4,567,272 | 2,137 | 1,463,410 |
03/12/2006 | 2.95 | 2.74 | 2.85 | 994,527 | 795 | 350,555 |
01/11/2006 | 3.08 | 2.75 | 2.86 | 2,140,365 | 1,558 | 737,621 |
01/10/2006 | 3.16 | 3.00 | 3.05 | 1,183,179 | 867 | 385,760 |
03/09/2006 | 3.39 | 3.08 | 3.10 | 3,488,465 | 1,519 | 1,086,821 |
01/08/2006 | 3.32 | 3.07 | 3.15 | 1,654,336 | 1,177 | 520,609 |
02/07/2006 | 3.40 | 3.10 | 3.30 | 1,515,926 | 1,027 | 467,986 |
01/06/2006 | 4.70 | 3.13 | 3.30 | 2,703,992 | 1,062 | 773,504 |
01/05/2006 | 4.95 | 4.51 | 4.75 | 2,414,315 | 805 | 515,724 |
02/04/2006 | 5.15 | 4.49 | 4.97 | 6,139,784 | 1,491 | 1,282,019 |
01/03/2006 | 4.83 | 4.13 | 4.46 | 5,797,708 | 1,861 | 1,282,265 |
01/02/2006 | 4.78 | 4.14 | 4.55 | 3,213,068 | 1,197 | 712,702 |
02/01/2006 | 4.84 | 4.48 | 4.71 | 1,676,077 | 706 | 357,535 |