الكهرباء الاردنية أسعار تاريخية

مؤشر الأداء 05/12/2019
السوق الأول
أعلى سعر 1.25
سعر الإغلاق السابق 1.25
عدد العقود المنفذة 38
القطاعالطاقة و المنافع
ادنى سعر 1.24
سعر الإفتتاح 1.24
عدد الأسهم 88,329
Div6.45
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.24
معدل السعر 1.25
P/E11.33
حجم التداول 110,107
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
05/12/2019 | 1.25 | 1.24 | 1.24 | 110,107 | 38 | 88,329 |
04/12/2019 | 1.25 | 1.24 | 1.25 | 144,472 | 47 | 115,913 |
03/12/2019 | 1.25 | 1.24 | 1.25 | 72,037 | 28 | 57,779 |
02/12/2019 | 1.25 | 1.24 | 1.24 | 144,225 | 46 | 115,790 |
01/12/2019 | 1.26 | 1.24 | 1.24 | 93,141 | 31 | 74,439 |
28/11/2019 | 1.26 | 1.24 | 1.25 | 150,515 | 46 | 120,836 |
27/11/2019 | 1.26 | 1.24 | 1.25 | 372,179 | 59 | 297,687 |
26/11/2019 | 1.26 | 1.24 | 1.24 | 91,930 | 22 | 73,830 |
25/11/2019 | 1.26 | 1.24 | 1.24 | 244,770 | 86 | 196,144 |
24/11/2019 | 1.26 | 1.24 | 1.24 | 96,824 | 35 | 77,660 |
21/11/2019 | 1.25 | 1.25 | 1.25 | 2,530 | 3 | 2,024 |
20/11/2019 | 1.25 | 1.24 | 1.24 | 77,005 | 35 | 61,773 |
19/11/2019 | 1.26 | 1.24 | 1.24 | 55,742 | 29 | 44,694 |
18/11/2019 | 1.26 | 1.22 | 1.24 | 3,770,514 | 61 | 3,034,297 |
17/11/2019 | 1.24 | 1.23 | 1.23 | 112,829 | 44 | 91,669 |
14/11/2019 | 1.24 | 1.23 | 1.23 | 140,101 | 58 | 113,407 |
13/11/2019 | 1.26 | 1.24 | 1.24 | 495,283 | 91 | 398,621 |
12/11/2019 | 1.25 | 1.23 | 1.24 | 133,248 | 59 | 107,589 |
11/11/2019 | 1.24 | 1.24 | 1.24 | 19,067 | 11 | 15,377 |
10/11/2019 | 1.25 | 1.24 | 1.24 | 37,075 | 23 | 29,765 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2019 | 1.26 | 1.24 | 1.24 | 563,981 | 190 | 452,250 |
24/11/2019 | 1.26 | 1.24 | 1.25 | 956,219 | 248 | 766,157 |
17/11/2019 | 1.26 | 1.22 | 1.25 | 4,018,619 | 172 | 3,234,457 |
10/11/2019 | 1.26 | 1.23 | 1.23 | 824,774 | 242 | 664,759 |
03/11/2019 | 1.26 | 1.24 | 1.24 | 563,853 | 194 | 451,326 |
27/10/2019 | 1.28 | 1.25 | 1.26 | 946,904 | 301 | 752,218 |
20/10/2019 | 1.27 | 1.24 | 1.26 | 1,074,390 | 362 | 856,253 |
13/10/2019 | 1.28 | 1.25 | 1.25 | 1,358,251 | 464 | 1,079,287 |
06/10/2019 | 1.27 | 1.23 | 1.26 | 1,290,069 | 468 | 1,030,299 |
29/09/2019 | 1.26 | 1.22 | 1.24 | 755,943 | 306 | 610,576 |
22/09/2019 | 1.27 | 1.23 | 1.25 | 744,204 | 311 | 598,099 |
15/09/2019 | 1.26 | 1.22 | 1.24 | 966,449 | 390 | 781,262 |
08/09/2019 | 1.24 | 1.20 | 1.21 | 495,008 | 264 | 406,376 |
01/09/2019 | 1.25 | 1.21 | 1.21 | 496,587 | 268 | 401,858 |
25/08/2019 | 1.27 | 1.23 | 1.24 | 850,540 | 305 | 678,879 |
18/08/2019 | 1.27 | 1.23 | 1.26 | 286,708 | 166 | 229,651 |
15/08/2019 | 1.25 | 1.24 | 1.24 | 13,862 | 18 | 11,133 |
04/08/2019 | 1.27 | 1.23 | 1.23 | 248,415 | 203 | 199,289 |
28/07/2019 | 1.28 | 1.24 | 1.24 | 227,094 | 213 | 180,483 |
21/07/2019 | 1.31 | 1.27 | 1.27 | 849,618 | 496 | 659,258 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/11/2019 | 1.26 | 1.22 | 1.25 | 6,363,465 | 856 | 5,116,699 |
01/10/2019 | 1.28 | 1.22 | 1.26 | 5,209,756 | 1,807 | 4,155,226 |
01/09/2019 | 1.27 | 1.20 | 1.24 | 2,918,050 | 1,327 | 2,361,002 |
01/08/2019 | 1.27 | 1.23 | 1.24 | 1,434,346 | 730 | 1,146,781 |
01/07/2019 | 1.44 | 1.24 | 1.24 | 3,888,472 | 2,467 | 2,955,245 |
02/06/2019 | 1.29 | 1.17 | 1.26 | 874,839 | 686 | 710,296 |
01/05/2019 | 1.22 | 1.12 | 1.18 | 1,088,629 | 796 | 939,767 |
01/04/2019 | 1.26 | 1.11 | 1.13 | 789,621 | 571 | 641,285 |
03/03/2019 | 1.28 | 1.21 | 1.25 | 1,045,466 | 725 | 834,107 |
03/02/2019 | 1.30 | 1.20 | 1.25 | 633,598 | 657 | 513,256 |
02/01/2019 | 1.35 | 1.15 | 1.25 | 978,192 | 820 | 784,509 |
02/12/2018 | 1.24 | 1.11 | 1.19 | 603,834 | 400 | 516,646 |
01/11/2018 | 1.29 | 1.16 | 1.20 | 982,109 | 730 | 784,713 |
01/10/2018 | 1.29 | 1.26 | 1.27 | 1,399,113 | 566 | 1,098,152 |
02/09/2018 | 1.31 | 1.27 | 1.27 | 696,278 | 366 | 539,801 |
01/08/2018 | 1.32 | 1.25 | 1.27 | 540,084 | 609 | 421,354 |
01/07/2018 | 1.37 | 1.30 | 1.32 | 423,352 | 555 | 315,555 |
03/06/2018 | 1.51 | 1.35 | 1.39 | 258,735 | 435 | 179,344 |
02/05/2018 | 1.62 | 1.30 | 1.55 | 1,332,768 | 1,212 | 951,060 |
01/04/2018 | 1.70 | 1.50 | 1.52 | 4,122,137 | 866 | 2,506,491 |