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 |
---|---|---|---|---|---|---|
25/02/2024 | 2.01 | 2.00 | 2.01 | 77,008 | 51 | 38,315 |
22/02/2024 | 2.01 | 1.99 | 2.01 | 127,945 | 70 | 63,748 |
21/02/2024 | 2.00 | 1.97 | 1.99 | 194,001 | 80 | 97,423 |
20/02/2024 | 2.00 | 1.96 | 1.97 | 148,240 | 90 | 74,972 |
19/02/2024 | 2.01 | 1.98 | 2.00 | 92,432 | 57 | 46,252 |
18/02/2024 | 2.01 | 2.00 | 2.00 | 182,249 | 47 | 90,742 |
15/02/2024 | 2.02 | 2.00 | 2.01 | 61,543 | 57 | 30,637 |
14/02/2024 | 2.02 | 1.99 | 2.02 | 284,227 | 76 | 142,181 |
13/02/2024 | 2.01 | 1.99 | 1.99 | 677,746 | 184 | 338,922 |
12/02/2024 | 2.01 | 1.99 | 2.00 | 474,887 | 152 | 237,010 |
11/02/2024 | 2.01 | 1.99 | 2.00 | 601,402 | 198 | 300,514 |
08/02/2024 | 2.00 | 1.98 | 1.99 | 412,960 | 140 | 206,883 |
07/02/2024 | 2.00 | 1.96 | 1.99 | 344,739 | 149 | 173,467 |
06/02/2024 | 1.97 | 1.96 | 1.96 | 353,654 | 118 | 179,574 |
05/02/2024 | 1.98 | 1.96 | 1.97 | 327,560 | 109 | 166,270 |
04/02/2024 | 1.97 | 1.95 | 1.97 | 416,203 | 124 | 211,595 |
01/02/2024 | 1.97 | 1.96 | 1.97 | 419,767 | 131 | 213,374 |
31/01/2024 | 1.97 | 1.94 | 1.95 | 401,778 | 163 | 204,845 |
30/01/2024 | 1.98 | 1.91 | 1.94 | 499,779 | 208 | 256,884 |
29/01/2024 | 1.93 | 1.91 | 1.91 | 358,164 | 134 | 186,491 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
16/07/2023 | 2.10 | 1.99 | 2.04 | 1,284,462 | 656 | 628,798 |
09/07/2023 | 2.10 | 2.00 | 2.04 | 880,389 | 563 | 433,944 |
02/07/2023 | 2.13 | 1.96 | 2.08 | 1,055,142 | 669 | 512,431 |
25/06/2023 | 1.96 | 1.94 | 1.96 | 69,980 | 83 | 35,879 |
18/06/2023 | 1.97 | 1.92 | 1.96 | 299,422 | 254 | 153,945 |
11/06/2023 | 1.96 | 1.90 | 1.93 | 356,744 | 423 | 185,222 |
04/06/2023 | 1.99 | 1.90 | 1.95 | 483,196 | 427 | 247,643 |
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 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/11/2020 | 1.14 | 1.10 | 1.13 | 2,141,806 | 787 | 1,908,271 |
01/10/2020 | 1.15 | 1.12 | 1.13 | 7,133,832 | 2,026 | 6,302,207 |
01/09/2020 | 1.17 | 1.12 | 1.14 | 8,747,385 | 2,486 | 7,643,881 |
04/08/2020 | 1.20 | 1.10 | 1.14 | 927,131 | 691 | 802,735 |
01/07/2020 | 1.25 | 1.18 | 1.21 | 5,878,013 | 1,610 | 4,827,340 |
01/06/2020 | 1.25 | 1.17 | 1.25 | 5,056,153 | 1,623 | 4,146,677 |
10/05/2020 | 1.19 | 1.05 | 1.18 | 627,971 | 360 | 560,307 |
01/03/2020 | 1.27 | 1.09 | 1.13 | 2,374,667 | 785 | 1,939,720 |
02/02/2020 | 1.30 | 1.22 | 1.24 | 2,992,120 | 965 | 2,390,309 |
02/01/2020 | 1.31 | 1.22 | 1.28 | 1,655,229 | 737 | 1,310,765 |
01/12/2019 | 1.26 | 1.22 | 1.22 | 1,374,968 | 521 | 1,105,320 |
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 |