عمون الدولية للاستثمارات المتعددة أسعار تاريخية
مؤشر الأداء 25/03/2024
السوق الثاني
أعلى سعر 0.59
سعر الإغلاق السابق 0.60
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 0.59
سعر الإفتتاح 0.59
عدد الأسهم 15
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.59
معدل السعر 0.59
P/EN
حجم التداول 9
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
04/10/2022 | 0.68 | 0.68 | 0.68 | 102 | 2 | 150 |
03/10/2022 | 0.68 | 0.64 | 0.68 | 1,414 | 6 | 2,165 |
02/10/2022 | 0.67 | 0.66 | 0.66 | 2,975 | 9 | 4,500 |
29/09/2022 | 0.69 | 0.68 | 0.69 | 721 | 2 | 1,060 |
28/09/2022 | 0.69 | 0.69 | 0.69 | 69 | 1 | 100 |
27/09/2022 | 0.69 | 0.66 | 0.68 | 1,193 | 6 | 1,800 |
26/09/2022 | 0.69 | 0.67 | 0.69 | 2,614 | 20 | 3,850 |
25/09/2022 | 0.70 | 0.68 | 0.68 | 4,098 | 13 | 6,010 |
22/09/2022 | 0.71 | 0.68 | 0.71 | 1,734 | 7 | 2,505 |
21/09/2022 | 0.71 | 0.69 | 0.71 | 777 | 2 | 1,125 |
20/09/2022 | 0.71 | 0.70 | 0.71 | 841 | 2 | 1,200 |
19/09/2022 | 0.73 | 0.72 | 0.73 | 2,234 | 8 | 3,101 |
18/09/2022 | 0.73 | 0.67 | 0.73 | 37,230 | 46 | 52,517 |
15/09/2022 | 0.70 | 0.65 | 0.70 | 8,128 | 29 | 12,105 |
14/09/2022 | 0.67 | 0.63 | 0.67 | 10,626 | 14 | 16,750 |
13/09/2022 | 0.66 | 0.66 | 0.66 | 132 | 1 | 200 |
11/09/2022 | 0.67 | 0.67 | 0.67 | 201 | 2 | 300 |
08/09/2022 | 0.68 | 0.65 | 0.68 | 1,062 | 12 | 1,600 |
07/09/2022 | 0.70 | 0.67 | 0.67 | 4,567 | 13 | 6,781 |
06/09/2022 | 0.70 | 0.68 | 0.69 | 2,227 | 10 | 3,256 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
25/10/2020 | 0.65 | 0.61 | 0.64 | 204,552 | 26 | 326,900 |
18/10/2020 | 0.65 | 0.62 | 0.62 | 5,453 | 9 | 8,700 |
11/10/2020 | 0.65 | 0.62 | 0.64 | 2,440 | 8 | 3,800 |
04/10/2020 | 0.65 | 0.60 | 0.63 | 10,985 | 25 | 17,650 |
27/09/2020 | 0.65 | 0.60 | 0.64 | 1,969 | 15 | 3,150 |
20/09/2020 | 0.66 | 0.62 | 0.65 | 11,070 | 14 | 17,310 |
13/09/2020 | 0.67 | 0.61 | 0.67 | 126,119 | 77 | 195,185 |
06/09/2020 | 0.64 | 0.59 | 0.61 | 174,957 | 82 | 288,933 |
30/08/2020 | 0.61 | 0.58 | 0.61 | 79,920 | 55 | 133,182 |
23/08/2020 | 0.59 | 0.56 | 0.58 | 6,431 | 19 | 11,209 |
16/08/2020 | 0.59 | 0.56 | 0.57 | 6,560 | 17 | 11,360 |
09/08/2020 | 0.61 | 0.57 | 0.57 | 10,992 | 27 | 18,555 |
04/08/2020 | 0.64 | 0.61 | 0.62 | 41,273 | 53 | 65,776 |
26/07/2020 | 0.61 | 0.56 | 0.61 | 38,285 | 87 | 64,895 |
19/07/2020 | 0.67 | 0.58 | 0.58 | 273,023 | 169 | 441,436 |
12/07/2020 | 0.73 | 0.64 | 0.64 | 59,786 | 95 | 85,823 |
05/07/2020 | 0.69 | 0.67 | 0.69 | 2,169 | 5 | 3,200 |
21/06/2020 | 0.70 | 0.67 | 0.70 | 758 | 3 | 1,105 |
14/06/2020 | 0.73 | 0.67 | 0.70 | 332,379 | 23 | 489,060 |
07/06/2020 | 0.70 | 0.64 | 0.70 | 101,349 | 25 | 151,312 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/08/2010 | 0.63 | 0.50 | 0.63 | 556,293 | 815 | 966,118 |
01/07/2010 | 0.61 | 0.54 | 0.54 | 102,377 | 317 | 180,296 |
01/06/2010 | 0.67 | 0.56 | 0.56 | 235,639 | 315 | 373,540 |
02/05/2010 | 0.85 | 0.67 | 0.67 | 252,839 | 387 | 348,715 |
01/04/2010 | 0.97 | 0.80 | 0.83 | 1,115,050 | 1,256 | 1,233,457 |
01/03/2010 | 1.01 | 0.77 | 0.93 | 3,599,197 | 2,333 | 3,932,416 |
01/02/2010 | 1.10 | 0.75 | 0.78 | 2,339,126 | 1,643 | 2,604,581 |
03/01/2010 | 1.65 | 1.09 | 1.15 | 5,925,030 | 1,648 | 4,112,000 |
01/12/2009 | 1.14 | 0.98 | 1.08 | 1,544,552 | 865 | 1,450,045 |
01/11/2009 | 1.39 | 1.04 | 1.08 | 1,818,873 | 1,132 | 1,563,218 |
01/10/2009 | 1.38 | 1.07 | 1.38 | 5,096,013 | 1,536 | 4,226,744 |
01/09/2009 | 1.26 | 1.05 | 1.16 | 5,049,302 | 2,006 | 4,354,458 |
02/08/2009 | 1.28 | 1.00 | 1.12 | 3,933,689 | 2,219 | 3,372,087 |
01/07/2009 | 1.42 | 1.18 | 1.20 | 6,247,065 | 3,288 | 4,852,867 |
01/06/2009 | 1.45 | 0.97 | 1.29 | 11,217,818 | 6,356 | 9,161,721 |
03/05/2009 | 1.01 | 0.76 | 1.01 | 1,595,394 | 1,940 | 1,806,019 |
01/04/2009 | 0.90 | 0.82 | 0.82 | 126,875 | 262 | 142,750 |