الكهرباء الاردنية أسعار تاريخية

مؤشر الأداء 26/01/2023
السوق الأول
أعلى سعر 2.44
سعر الإغلاق السابق 2.45
عدد العقود المنفذة 416
القطاعالطاقة و المنافع
ادنى سعر 2.36
سعر الإفتتاح 2.42
عدد الأسهم 415,098
Div3.75
التغير عن سعر الإغلاق السابق -0.05
سعر الإغلاق 2.40
معدل السعر 2.39
P/E21.01
حجم التداول 993,521
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/01/2023 | 2.44 | 2.36 | 2.40 | 993,521 | 416 | 415,098 |
25/01/2023 | 2.49 | 2.43 | 2.45 | 612,205 | 301 | 249,515 |
24/01/2023 | 2.51 | 2.47 | 2.48 | 473,677 | 216 | 190,269 |
23/01/2023 | 2.53 | 2.48 | 2.49 | 417,406 | 194 | 166,770 |
22/01/2023 | 2.53 | 2.47 | 2.50 | 810,970 | 323 | 324,145 |
19/01/2023 | 2.52 | 2.43 | 2.51 | 784,193 | 335 | 315,824 |
18/01/2023 | 2.47 | 2.42 | 2.44 | 320,684 | 211 | 131,347 |
17/01/2023 | 2.51 | 2.42 | 2.48 | 1,135,852 | 457 | 459,673 |
16/01/2023 | 2.56 | 2.41 | 2.49 | 2,657,472 | 969 | 1,060,430 |
15/01/2023 | 2.51 | 2.34 | 2.51 | 3,290,427 | 803 | 1,349,863 |
12/01/2023 | 2.36 | 2.29 | 2.34 | 1,784,191 | 494 | 763,765 |
11/01/2023 | 2.30 | 2.26 | 2.29 | 675,791 | 230 | 296,952 |
10/01/2023 | 2.33 | 2.27 | 2.28 | 811,373 | 310 | 352,092 |
09/01/2023 | 2.35 | 2.28 | 2.32 | 1,601,130 | 530 | 691,054 |
08/01/2023 | 2.28 | 2.26 | 2.26 | 892,202 | 341 | 392,733 |
05/01/2023 | 2.31 | 2.24 | 2.26 | 808,940 | 342 | 356,652 |
04/01/2023 | 2.30 | 2.26 | 2.29 | 1,087,836 | 414 | 477,263 |
03/01/2023 | 2.27 | 2.22 | 2.26 | 1,436,224 | 519 | 637,296 |
02/01/2023 | 2.23 | 2.20 | 2.20 | 199,913 | 119 | 90,290 |
29/12/2022 | 2.21 | 2.18 | 2.20 | 543,723 | 164 | 248,148 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/01/2023 | 2.53 | 2.36 | 2.40 | 3,307,779 | 1,450 | 1,345,797 |
15/01/2023 | 2.56 | 2.34 | 2.51 | 8,188,628 | 2,775 | 3,317,137 |
08/01/2023 | 2.36 | 2.26 | 2.34 | 5,764,686 | 1,905 | 2,496,596 |
02/01/2023 | 2.31 | 2.20 | 2.26 | 3,532,913 | 1,394 | 1,561,501 |
26/12/2022 | 2.24 | 2.18 | 2.20 | 2,421,326 | 823 | 1,095,750 |
18/12/2022 | 2.24 | 2.11 | 2.21 | 2,796,326 | 1,077 | 1,284,346 |
11/12/2022 | 2.21 | 2.11 | 2.16 | 2,077,993 | 946 | 958,901 |
04/12/2022 | 2.14 | 2.07 | 2.14 | 1,126,625 | 566 | 535,667 |
27/11/2022 | 2.11 | 2.02 | 2.09 | 2,597,686 | 998 | 1,250,638 |
20/11/2022 | 2.04 | 1.98 | 2.03 | 551,672 | 409 | 275,618 |
13/11/2022 | 2.06 | 2.00 | 2.02 | 1,140,386 | 693 | 564,520 |
06/11/2022 | 2.04 | 1.92 | 2.01 | 1,153,123 | 697 | 580,010 |
30/10/2022 | 2.16 | 1.93 | 2.00 | 3,077,841 | 1,678 | 1,524,931 |
23/10/2022 | 2.23 | 2.10 | 2.16 | 2,340,095 | 1,165 | 1,088,939 |
16/10/2022 | 2.25 | 2.04 | 2.19 | 4,730,814 | 1,946 | 2,181,654 |
09/10/2022 | 2.17 | 1.93 | 2.05 | 5,527,147 | 2,100 | 2,678,921 |
02/10/2022 | 1.97 | 1.89 | 1.95 | 880,336 | 608 | 457,150 |
25/09/2022 | 2.02 | 1.94 | 1.95 | 1,380,596 | 853 | 702,218 |
18/09/2022 | 2.05 | 1.95 | 2.04 | 1,434,555 | 1,063 | 715,522 |
11/09/2022 | 2.03 | 1.85 | 2.02 | 1,346,468 | 1,139 | 692,577 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
03/07/2022 | 2.02 | 1.49 | 1.91 | 17,227,414 | 8,464 | 9,627,480 |
01/06/2022 | 1.55 | 1.41 | 1.49 | 3,086,512 | 2,018 | 2,078,278 |
08/05/2022 | 1.63 | 1.27 | 1.47 | 11,299,796 | 4,865 | 7,770,212 |
03/04/2022 | 1.48 | 1.26 | 1.27 | 6,509,504 | 2,435 | 4,890,048 |
01/03/2022 | 1.32 | 1.21 | 1.30 | 6,065,763 | 1,844 | 4,701,384 |
01/02/2022 | 1.27 | 1.17 | 1.24 | 6,543,510 | 1,720 | 5,485,382 |
02/01/2022 | 1.18 | 1.16 | 1.17 | 7,667,082 | 1,856 | 6,530,449 |
01/12/2021 | 1.17 | 1.13 | 1.16 | 8,032,819 | 2,069 | 6,985,681 |
01/11/2021 | 1.18 | 1.15 | 1.16 | 6,846,786 | 1,733 | 5,882,916 |
03/10/2021 | 1.22 | 1.17 | 1.18 | 7,544,280 | 1,902 | 6,360,646 |
01/09/2021 | 1.22 | 1.17 | 1.18 | 10,454,396 | 2,637 | 8,802,078 |
01/08/2021 | 1.20 | 1.17 | 1.18 | 11,898,167 | 2,950 | 10,078,250 |
01/07/2021 | 1.23 | 1.18 | 1.19 | 9,288,264 | 2,403 | 7,685,666 |
01/06/2021 | 1.28 | 1.20 | 1.23 | 11,245,025 | 3,115 | 9,065,018 |
02/05/2021 | 1.37 | 1.18 | 1.25 | 4,218,012 | 1,577 | 3,450,038 |