الكهرباء الاردنية أسعار تاريخية

مؤشر الأداء 07/06/2023
السوق الأول
أعلى سعر 1.95
سعر الإغلاق السابق 1.94
عدد العقود المنفذة 71
القطاعالطاقة و المنافع
ادنى سعر 1.92
سعر الإفتتاح 1.93
عدد الأسهم 46,232
Div4.93
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.95
معدل السعر 1.94
P/E8.47
حجم التداول 89,615
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
07/06/2023 | 1.95 | 1.92 | 1.95 | 89,615 | 71 | 46,232 |
06/06/2023 | 1.95 | 1.93 | 1.94 | 58,703 | 65 | 30,404 |
05/06/2023 | 1.97 | 1.90 | 1.93 | 123,157 | 133 | 63,116 |
04/06/2023 | 1.99 | 1.96 | 1.99 | 76,091 | 74 | 38,426 |
31/05/2023 | 1.98 | 1.93 | 1.97 | 145,194 | 88 | 73,707 |
30/05/2023 | 1.97 | 1.92 | 1.92 | 209,037 | 185 | 107,869 |
29/05/2023 | 2.00 | 1.95 | 1.95 | 129,334 | 106 | 65,688 |
28/05/2023 | 2.00 | 1.98 | 1.99 | 173,247 | 97 | 87,031 |
24/05/2023 | 2.00 | 1.99 | 1.99 | 25,385 | 34 | 12,724 |
23/05/2023 | 2.01 | 1.98 | 1.99 | 106,142 | 64 | 53,357 |
22/05/2023 | 2.00 | 1.98 | 2.00 | 45,939 | 40 | 23,133 |
21/05/2023 | 2.00 | 1.97 | 1.98 | 102,320 | 93 | 51,638 |
18/05/2023 | 2.00 | 1.98 | 2.00 | 106,238 | 60 | 53,370 |
17/05/2023 | 2.01 | 1.99 | 1.99 | 107,939 | 66 | 54,032 |
16/05/2023 | 2.01 | 2.00 | 2.00 | 28,574 | 43 | 14,277 |
15/05/2023 | 2.03 | 1.99 | 2.00 | 482,216 | 163 | 239,897 |
14/05/2023 | 2.04 | 2.01 | 2.03 | 96,134 | 64 | 47,337 |
11/05/2023 | 2.01 | 1.99 | 2.00 | 118,326 | 59 | 59,098 |
10/05/2023 | 2.02 | 1.98 | 2.00 | 311,961 | 137 | 155,855 |
09/05/2023 | 1.98 | 1.97 | 1.98 | 40,403 | 65 | 20,464 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
28/05/2023 | 2.00 | 1.92 | 1.97 | 656,812 | 476 | 334,295 |
21/05/2023 | 2.01 | 1.97 | 1.99 | 279,786 | 231 | 140,852 |
14/05/2023 | 2.04 | 1.98 | 2.00 | 821,101 | 396 | 408,913 |
07/05/2023 | 2.02 | 1.97 | 2.00 | 575,304 | 345 | 287,993 |
01/05/2023 | 2.04 | 1.92 | 2.00 | 649,459 | 453 | 329,162 |
25/04/2023 | 2.04 | 1.95 | 1.98 | 358,243 | 293 | 179,704 |
16/04/2023 | 2.04 | 1.86 | 2.02 | 459,766 | 400 | 239,859 |
09/04/2023 | 2.07 | 2.01 | 2.01 | 639,835 | 417 | 314,655 |
02/04/2023 | 2.10 | 2.05 | 2.07 | 806,188 | 356 | 387,667 |
26/03/2023 | 2.08 | 2.02 | 2.08 | 704,350 | 457 | 342,730 |
19/03/2023 | 2.12 | 2.02 | 2.04 | 545,475 | 430 | 264,747 |
12/03/2023 | 2.14 | 2.10 | 2.10 | 1,049,356 | 423 | 495,675 |
05/03/2023 | 2.16 | 2.11 | 2.15 | 782,239 | 319 | 364,864 |
26/02/2023 | 2.15 | 2.08 | 2.15 | 1,014,700 | 569 | 479,636 |
19/02/2023 | 2.16 | 2.04 | 2.15 | 3,138,256 | 1,448 | 1,483,856 |
12/02/2023 | 2.40 | 2.13 | 2.13 | 3,349,537 | 1,736 | 1,485,030 |
05/02/2023 | 2.48 | 2.29 | 2.33 | 4,958,032 | 2,147 | 2,060,657 |
29/01/2023 | 2.51 | 2.39 | 2.46 | 2,715,622 | 1,070 | 1,102,979 |
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 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
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 |