المجموعة العربية الاردنية للتأمين أسعار تاريخية
مؤشر الأداء 07/01/2024
السوق الثاني
أعلى سعر 0.85
سعر الإغلاق السابق 0.82
عدد العقود المنفذة 7
القطاعالتأمين
ادنى سعر 0.78
سعر الإفتتاح 0.78
عدد الأسهم 5,021
Div0.00
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 0.85
معدل السعر 0.79
P/EN
حجم التداول 3,978
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
06/01/2020 | 0.69 | 0.67 | 0.69 | 550 | 4 | 820 |
02/01/2020 | 0.70 | 0.70 | 0.70 | 1,050 | 2 | 1,500 |
31/12/2019 | 0.67 | 0.64 | 0.67 | 135 | 2 | 210 |
29/12/2019 | 0.68 | 0.64 | 0.67 | 240,054 | 12 | 359,101 |
26/12/2019 | 0.67 | 0.67 | 0.67 | 335 | 1 | 500 |
10/12/2019 | 0.70 | 0.64 | 0.70 | 1,838 | 2 | 2,825 |
09/12/2019 | 0.67 | 0.67 | 0.67 | 48,188 | 3 | 71,922 |
08/12/2019 | 0.70 | 0.67 | 0.70 | 1,440 | 3 | 2,100 |
31/03/2019 | 0.86 | 0.86 | 0.86 | 215 | 1 | 250 |
14/03/2019 | 0.90 | 0.90 | 0.90 | 180 | 1 | 200 |
03/03/2019 | 0.94 | 0.94 | 0.94 | 188 | 1 | 200 |
10/02/2019 | 0.98 | 0.98 | 0.98 | 245 | 1 | 250 |
27/01/2019 | 1.03 | 1.03 | 1.03 | 206 | 1 | 200 |
24/01/2019 | 1.08 | 1.08 | 1.08 | 216 | 1 | 200 |
06/12/2018 | 1.13 | 1.05 | 1.13 | 54,130 | 3 | 51,000 |
05/12/2018 | 1.08 | 0.99 | 1.08 | 54,254 | 3 | 54,454 |
04/12/2018 | 1.03 | 1.03 | 1.03 | 5,150 | 1 | 5,000 |
03/12/2018 | 0.99 | 0.99 | 0.99 | 6,188 | 1 | 6,250 |
29/11/2018 | 0.95 | 0.91 | 0.95 | 25,734 | 4 | 27,576 |
28/11/2018 | 0.95 | 0.91 | 0.95 | 832 | 4 | 900 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
06/08/2017 | 0.54 | 0.52 | 0.53 | 131,137 | 12 | 247,677 |
30/07/2017 | 0.53 | 0.52 | 0.53 | 35,740 | 7 | 68,725 |
23/07/2017 | 0.54 | 0.49 | 0.54 | 33,392 | 24 | 64,317 |
16/07/2017 | 0.51 | 0.45 | 0.51 | 189,756 | 15 | 402,387 |
09/07/2017 | 0.54 | 0.50 | 0.53 | 115,274 | 35 | 223,376 |
02/07/2017 | 0.56 | 0.53 | 0.56 | 131,034 | 19 | 240,706 |
18/06/2017 | 0.56 | 0.54 | 0.54 | 52,188 | 10 | 95,720 |
11/06/2017 | 0.57 | 0.54 | 0.56 | 110,732 | 8 | 196,902 |
04/06/2017 | 0.58 | 0.55 | 0.55 | 4,408 | 8 | 7,750 |
21/05/2017 | 0.62 | 0.59 | 0.61 | 15,852 | 4 | 26,020 |
14/05/2017 | 0.62 | 0.60 | 0.62 | 50,685 | 4 | 83,499 |
01/05/2017 | 0.62 | 0.59 | 0.62 | 136,931 | 8 | 224,509 |
23/04/2017 | 0.62 | 0.59 | 0.62 | 302,141 | 12 | 498,050 |
16/04/2017 | 0.62 | 0.59 | 0.62 | 125,396 | 4 | 209,010 |
09/04/2017 | 0.62 | 0.61 | 0.62 | 197,129 | 6 | 323,160 |
02/04/2017 | 0.62 | 0.59 | 0.62 | 31,696 | 4 | 52,010 |
26/03/2017 | 0.62 | 0.61 | 0.62 | 67,112 | 4 | 110,020 |
19/03/2017 | 0.62 | 0.60 | 0.62 | 54,368 | 4 | 90,110 |
12/03/2017 | 0.62 | 0.61 | 0.62 | 89,794 | 4 | 147,200 |
12/02/2017 | 0.62 | 0.61 | 0.62 | 8,555 | 2 | 14,024 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/05/2009 | 1.64 | 1.56 | 1.61 | 40,616 | 12 | 25,010 |
01/04/2009 | 1.64 | 1.38 | 1.64 | 27,865 | 8 | 20,040 |
01/03/2009 | 1.45 | 1.45 | 1.45 | 29 | 1 | 20 |
01/02/2009 | 1.46 | 1.39 | 1.39 | 3,833 | 4 | 2,720 |
04/01/2009 | 1.79 | 1.53 | 1.53 | 3,344 | 5 | 1,950 |
01/12/2008 | 1.81 | 1.81 | 1.81 | 18 | 1 | 10 |
02/11/2008 | 1.89 | 1.70 | 1.76 | 218,483 | 12 | 115,695 |
01/09/2008 | 2.00 | 1.90 | 1.99 | 230,600 | 6 | 115,970 |
03/08/2008 | 2.35 | 1.95 | 1.98 | 43,743 | 14 | 21,838 |
01/07/2008 | 2.34 | 2.17 | 2.24 | 6,000 | 14 | 2,714 |
01/06/2008 | 2.15 | 2.05 | 2.15 | 9,422 | 12 | 4,387 |
04/05/2008 | 2.17 | 1.95 | 2.05 | 26,154 | 21 | 12,649 |
01/04/2008 | 2.09 | 1.99 | 2.09 | 3,441 | 6 | 1,683 |
02/03/2008 | 2.11 | 1.87 | 2.08 | 114,398 | 35 | 58,851 |
02/02/2008 | 1.87 | 1.78 | 1.87 | 61,980 | 51 | 34,362 |
02/01/2008 | 1.79 | 1.74 | 1.79 | 9,384 | 10 | 5,250 |
02/12/2007 | 1.80 | 1.73 | 1.80 | 23,280 | 74 | 13,051 |
01/11/2007 | 1.82 | 1.74 | 1.79 | 37,295 | 61 | 20,920 |
01/10/2007 | 1.80 | 1.70 | 1.79 | 27,502 | 41 | 15,617 |
02/09/2007 | 1.79 | 1.70 | 1.79 | 4,490 | 19 | 2,615 |