الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 15/06/2026
السوق الأول
أعلى سعر 6.24
سعر الإغلاق السابق 6.23
عدد العقود المنفذة 4
القطاعالخدمات التجارية
ادنى سعر 6.24
سعر الإفتتاح 6.24
عدد الأسهم 198
Div7.21
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 6.24
معدل السعر 6.24
P/E14.05
حجم التداول 1,236
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/07/2020 | 10.48 | 10.45 | 10.48 | 261 | 2 | 25 |
| 21/07/2020 | 10.48 | 10.35 | 10.48 | 9,979 | 11 | 960 |
| 20/07/2020 | 10.40 | 10.40 | 10.40 | 208 | 1 | 20 |
| 16/07/2020 | 10.40 | 10.35 | 10.40 | 5,784 | 7 | 557 |
| 14/07/2020 | 10.40 | 10.00 | 10.40 | 11,899 | 8 | 1,183 |
| 07/07/2020 | 10.48 | 10.40 | 10.40 | 10,610 | 5 | 1,020 |
| 06/07/2020 | 10.40 | 10.40 | 10.40 | 208 | 1 | 20 |
| 02/07/2020 | 10.40 | 10.36 | 10.40 | 2,322 | 3 | 224 |
| 01/07/2020 | 10.50 | 10.40 | 10.40 | 8,882 | 8 | 850 |
| 30/06/2020 | 10.60 | 10.46 | 10.60 | 5,788 | 3 | 550 |
| 29/06/2020 | 10.90 | 10.85 | 10.90 | 2,720 | 5 | 250 |
| 18/06/2020 | 11.10 | 11.00 | 11.10 | 552 | 2 | 50 |
| 17/06/2020 | 10.75 | 10.60 | 10.75 | 2,658 | 2 | 250 |
| 16/06/2020 | 10.90 | 10.75 | 10.90 | 3,770 | 2 | 350 |
| 14/06/2020 | 11.11 | 11.11 | 11.11 | 2,689 | 1 | 242 |
| 02/06/2020 | 11.12 | 11.12 | 11.12 | 4,448 | 2 | 400 |
| 31/05/2020 | 11.75 | 11.70 | 11.70 | 121,743 | 23 | 10,400 |
| 28/05/2020 | 11.66 | 11.60 | 11.65 | 15,814 | 16 | 1,360 |
| 27/05/2020 | 11.60 | 11.50 | 11.51 | 15,334 | 7 | 1,325 |
| 26/05/2020 | 11.79 | 11.79 | 11.79 | 1,804 | 2 | 153 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/06/2008 | 8.90 | 8.06 | 8.90 | 33,446 | 27 | 4,035 |
| 15/06/2008 | 8.50 | 8.50 | 8.50 | 7,480 | 1 | 880 |
| 08/06/2008 | 8.79 | 8.79 | 8.79 | 123 | 1 | 14 |
| 26/05/2008 | 9.25 | 9.25 | 9.25 | 56 | 1 | 6 |
| 18/05/2008 | 8.92 | 8.50 | 8.92 | 2,846 | 2 | 320 |
| 11/05/2008 | 8.40 | 8.40 | 8.40 | 1,680 | 1 | 200 |
| 20/04/2008 | 8.61 | 8.60 | 8.60 | 55,618 | 2 | 6,462 |
| 13/04/2008 | 9.00 | 9.00 | 9.00 | 900 | 1 | 100 |
| 30/03/2008 | 9.34 | 9.34 | 9.34 | 93 | 1 | 10 |
| 23/03/2008 | 9.55 | 9.50 | 9.55 | 714 | 2 | 75 |
| 09/03/2008 | 9.97 | 9.20 | 9.20 | 3,969 | 4 | 416 |
| 02/03/2008 | 9.50 | 9.50 | 9.50 | 49,685 | 1 | 5,230 |
| 24/02/2008 | 9.50 | 9.50 | 9.50 | 27,550 | 1 | 2,900 |
| 27/01/2008 | 9.50 | 9.50 | 9.50 | 190 | 1 | 20 |
| 30/12/2007 | 10.00 | 9.40 | 10.00 | 11,036 | 3 | 1,110 |
| 16/12/2007 | 9.89 | 9.85 | 9.89 | 1,974 | 2 | 200 |
| 09/12/2007 | 9.89 | 9.45 | 9.89 | 2,414 | 3 | 254 |
| 02/12/2007 | 9.94 | 9.48 | 9.94 | 45,307 | 2 | 4,779 |
| 25/11/2007 | 9.97 | 9.50 | 9.97 | 1,044,896 | 4 | 105,442 |
| 04/11/2007 | 10.45 | 10.45 | 10.45 | 105 | 1 | 10 |