الاسواق الحرة الاردنية أسعار تاريخية

مؤشر الأداء 21/02/2019
السوق الأول
أعلى سعر 14.30
سعر الإغلاق السابق 14.30
عدد العقود المنفذة 11
القطاعالخدمات التجاريه
ادنى سعر 14.30
سعر الإفتتاح 14.30
عدد الأسهم 1,125
Div5.59
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 14.30
معدل السعر 14.30
P/E12.67
حجم التداول 16,088
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
21/02/2019 | 14.30 | 14.30 | 14.30 | 16,088 | 11 | 1,125 |
20/02/2019 | 14.30 | 14.20 | 14.30 | 27,410 | 18 | 1,924 |
19/02/2019 | 14.30 | 14.25 | 14.25 | 19,801 | 9 | 1,385 |
18/02/2019 | 14.30 | 14.30 | 14.30 | 21,450 | 15 | 1,500 |
17/02/2019 | 14.50 | 14.30 | 14.30 | 38,816 | 27 | 2,695 |
13/02/2019 | 14.60 | 14.45 | 14.60 | 15,515 | 9 | 1,070 |
12/02/2019 | 14.75 | 14.65 | 14.73 | 150,974 | 9 | 10,240 |
11/02/2019 | 14.65 | 14.25 | 14.60 | 5,636 | 3 | 395 |
10/02/2019 | 14.45 | 14.10 | 14.45 | 4,543 | 4 | 320 |
07/02/2019 | 14.90 | 14.20 | 14.49 | 20,540 | 22 | 1,410 |
06/02/2019 | 15.00 | 14.80 | 14.94 | 26,998 | 17 | 1,807 |
05/02/2019 | 14.99 | 14.78 | 14.90 | 18,007 | 20 | 1,204 |
04/02/2019 | 14.80 | 14.51 | 14.78 | 30,669 | 20 | 2,100 |
03/02/2019 | 14.80 | 13.99 | 14.64 | 69,779 | 45 | 4,838 |
31/01/2019 | 13.99 | 13.99 | 13.99 | 3,358 | 5 | 240 |
29/01/2019 | 14.00 | 13.99 | 13.99 | 4,172 | 4 | 298 |
28/01/2019 | 14.09 | 13.90 | 13.90 | 11,175 | 13 | 798 |
24/01/2019 | 13.80 | 13.50 | 13.80 | 2,205 | 3 | 160 |
22/01/2019 | 14.10 | 13.70 | 14.09 | 5,900 | 9 | 430 |
21/01/2019 | 13.70 | 13.70 | 13.70 | 1,370 | 1 | 100 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
17/02/2019 | 14.50 | 14.20 | 14.30 | 123,564 | 80 | 8,629 |
10/02/2019 | 14.75 | 14.10 | 14.60 | 176,667 | 25 | 12,025 |
03/02/2019 | 15.00 | 13.99 | 14.49 | 165,993 | 124 | 11,359 |
27/01/2019 | 14.09 | 13.90 | 13.99 | 18,705 | 22 | 1,336 |
20/01/2019 | 14.10 | 13.46 | 13.80 | 14,475 | 19 | 1,057 |
13/01/2019 | 13.68 | 13.50 | 13.50 | 196,117 | 6 | 14,340 |
06/01/2019 | 13.70 | 13.40 | 13.70 | 16,492 | 27 | 1,214 |
30/12/2018 | 13.80 | 13.00 | 13.70 | 524,557 | 14 | 40,306 |
23/12/2018 | 13.30 | 12.95 | 13.00 | 53,534 | 24 | 4,097 |
16/12/2018 | 13.80 | 12.79 | 13.30 | 36,630 | 22 | 2,787 |
09/12/2018 | 12.66 | 11.66 | 12.40 | 189,251 | 24 | 14,994 |
02/12/2018 | 13.58 | 12.60 | 13.30 | 16,364 | 32 | 1,253 |
25/11/2018 | 13.60 | 13.21 | 13.21 | 85,234 | 29 | 6,291 |
18/11/2018 | 13.75 | 13.60 | 13.60 | 97,071 | 18 | 7,093 |
11/11/2018 | 13.70 | 13.58 | 13.60 | 68,272 | 32 | 5,016 |
04/11/2018 | 13.80 | 13.61 | 13.61 | 10,899 | 15 | 799 |
28/10/2018 | 13.90 | 13.65 | 13.65 | 83,676 | 48 | 6,089 |
21/10/2018 | 13.86 | 13.70 | 13.70 | 21,872 | 19 | 1,585 |
14/10/2018 | 13.78 | 13.60 | 13.75 | 67,557 | 22 | 4,918 |
07/10/2018 | 13.90 | 13.76 | 13.82 | 31,877 | 17 | 2,299 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/01/2019 | 14.10 | 13.21 | 13.99 | 252,382 | 80 | 18,442 |
02/12/2018 | 13.80 | 11.66 | 13.00 | 813,742 | 110 | 62,942 |
01/11/2018 | 13.90 | 13.21 | 13.21 | 317,606 | 123 | 23,284 |
01/10/2018 | 13.90 | 13.60 | 13.77 | 165,793 | 96 | 12,026 |
02/09/2018 | 14.00 | 13.20 | 13.86 | 403,023 | 128 | 29,145 |
01/08/2018 | 13.90 | 13.41 | 13.41 | 463,551 | 174 | 33,839 |
01/07/2018 | 14.02 | 13.55 | 13.95 | 462,003 | 123 | 33,241 |
03/06/2018 | 14.46 | 13.91 | 14.15 | 283,752 | 104 | 20,207 |
02/05/2018 | 15.15 | 14.00 | 14.00 | 368,154 | 252 | 25,167 |
01/04/2018 | 14.35 | 13.25 | 14.10 | 1,216,164 | 407 | 87,078 |
01/03/2018 | 14.24 | 13.71 | 14.05 | 1,357,991 | 570 | 96,831 |
01/02/2018 | 15.13 | 13.55 | 14.05 | 1,347,761 | 1,123 | 94,984 |
02/01/2018 | 35.50 | 11.70 | 14.25 | 2,574,211 | 1,358 | 175,237 |
03/12/2017 | 34.48 | 29.70 | 33.50 | 730,017 | 228 | 22,197 |
01/11/2017 | 30.00 | 28.25 | 29.70 | 181,110 | 58 | 6,097 |
01/10/2017 | 29.25 | 27.15 | 29.25 | 127,611 | 43 | 4,611 |
05/09/2017 | 27.15 | 26.99 | 27.15 | 113,993 | 38 | 4,214 |
01/08/2017 | 27.00 | 26.75 | 27.00 | 190,413 | 48 | 7,053 |
02/07/2017 | 27.65 | 26.00 | 26.99 | 668,695 | 75 | 25,598 |
01/06/2017 | 26.50 | 26.25 | 26.50 | 9,390 | 8 | 355 |