الأردنية لتجهيز وتسويق الدواجن ومنتجاتها أسعار تاريخية
مؤشر الأداء 25/04/2024
السوق الثاني
أعلى سعر 0.33
سعر الإغلاق السابق 0.33
عدد العقود المنفذة 16
القطاعالأغذية و المشروبات
ادنى سعر 0.32
سعر الإفتتاح 0.32
عدد الأسهم 21,538
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.33
معدل السعر 0.32
P/E14.79
حجم التداول 6,895
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
29/01/2024 | 0.34 | 0.34 | 0.34 | 3,468 | 4 | 10,200 |
28/01/2024 | 0.35 | 0.34 | 0.35 | 3,424 | 18 | 9,987 |
25/01/2024 | 0.35 | 0.34 | 0.35 | 10,116 | 19 | 29,732 |
24/01/2024 | 0.35 | 0.33 | 0.35 | 3,802 | 23 | 11,371 |
23/01/2024 | 0.34 | 0.34 | 0.34 | 26,891 | 71 | 79,092 |
22/01/2024 | 0.35 | 0.35 | 0.35 | 57,266 | 76 | 163,618 |
21/01/2024 | 0.36 | 0.36 | 0.36 | 1,288 | 7 | 3,579 |
18/01/2024 | 0.37 | 0.36 | 0.37 | 12,783 | 25 | 35,500 |
17/01/2024 | 0.37 | 0.36 | 0.37 | 2,957 | 15 | 8,128 |
16/01/2024 | 0.37 | 0.36 | 0.37 | 3,184 | 13 | 8,814 |
15/01/2024 | 0.37 | 0.36 | 0.36 | 2,995 | 10 | 8,310 |
14/01/2024 | 0.37 | 0.36 | 0.37 | 17,638 | 22 | 48,983 |
11/01/2024 | 0.37 | 0.36 | 0.37 | 3,670 | 18 | 10,189 |
10/01/2024 | 0.37 | 0.36 | 0.37 | 9,118 | 20 | 25,314 |
09/01/2024 | 0.37 | 0.36 | 0.37 | 13,586 | 17 | 37,722 |
08/01/2024 | 0.37 | 0.36 | 0.37 | 15,258 | 28 | 42,378 |
07/01/2024 | 0.37 | 0.36 | 0.37 | 11,013 | 25 | 30,584 |
04/01/2024 | 0.37 | 0.36 | 0.37 | 19,741 | 37 | 54,828 |
03/01/2024 | 0.37 | 0.36 | 0.37 | 13,235 | 24 | 36,754 |
02/01/2024 | 0.37 | 0.36 | 0.37 | 11,291 | 25 | 31,364 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/02/2023 | 0.67 | 0.55 | 0.67 | 1,821,051 | 894 | 2,873,418 |
19/02/2023 | 0.69 | 0.60 | 0.60 | 416,458 | 447 | 685,701 |
12/02/2023 | 0.87 | 0.72 | 0.72 | 1,431,766 | 552 | 1,811,976 |
05/02/2023 | 0.91 | 0.82 | 0.87 | 2,540,415 | 1,205 | 2,932,804 |
29/01/2023 | 0.85 | 0.76 | 0.82 | 1,401,602 | 762 | 1,758,808 |
22/01/2023 | 0.95 | 0.88 | 0.89 | 1,452,178 | 968 | 1,591,281 |
15/01/2023 | 1.02 | 0.93 | 0.96 | 5,317,666 | 1,305 | 5,434,184 |
08/01/2023 | 1.18 | 1.02 | 1.02 | 1,389,286 | 798 | 1,240,182 |
02/01/2023 | 1.25 | 1.15 | 1.17 | 3,241,995 | 686 | 2,672,485 |
26/12/2022 | 1.25 | 1.16 | 1.22 | 885,973 | 494 | 730,061 |
18/12/2022 | 1.50 | 1.21 | 1.22 | 2,084,024 | 852 | 1,575,316 |
11/12/2022 | 1.55 | 1.38 | 1.51 | 2,584,796 | 871 | 1,738,844 |
04/12/2022 | 1.56 | 1.42 | 1.50 | 2,483,768 | 1,047 | 1,653,018 |
27/11/2022 | 1.53 | 1.38 | 1.46 | 3,225,651 | 1,008 | 2,233,945 |
20/11/2022 | 1.45 | 1.18 | 1.35 | 3,041,774 | 937 | 2,272,218 |
13/11/2022 | 1.20 | 1.13 | 1.20 | 434,139 | 280 | 370,958 |
06/11/2022 | 1.15 | 1.06 | 1.15 | 1,078,119 | 120 | 973,025 |
30/10/2022 | 1.20 | 1.10 | 1.16 | 500,404 | 56 | 435,994 |
23/10/2022 | 1.20 | 1.11 | 1.12 | 166,573 | 41 | 141,990 |
16/10/2022 | 1.30 | 1.19 | 1.22 | 331,895 | 83 | 264,667 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/11/2018 | 0.78 | 0.78 | 0.78 | 5,731 | 3 | 7,347 |
01/08/2018 | 0.82 | 0.82 | 0.82 | 164 | 1 | 200 |
03/06/2018 | 0.82 | 0.82 | 0.82 | 1,286 | 5 | 1,568 |
01/03/2018 | 0.90 | 0.86 | 0.86 | 5,532 | 12 | 6,327 |
03/12/2017 | 0.90 | 0.83 | 0.90 | 19,641 | 54 | 22,415 |
01/11/2017 | 0.84 | 0.80 | 0.84 | 2,862 | 6 | 3,539 |
05/09/2017 | 0.84 | 0.84 | 0.84 | 420 | 1 | 500 |
02/07/2017 | 0.88 | 0.88 | 0.88 | 836 | 1 | 950 |
01/06/2017 | 0.92 | 0.88 | 0.92 | 323 | 4 | 360 |
01/05/2017 | 0.92 | 0.92 | 0.92 | 204 | 1 | 222 |
02/04/2017 | 0.97 | 0.93 | 0.95 | 2,432 | 5 | 2,571 |
01/12/2016 | 0.97 | 0.89 | 0.97 | 7,060 | 17 | 7,576 |
01/06/2016 | 0.86 | 0.86 | 0.86 | 53 | 1 | 62 |
02/05/2016 | 0.88 | 0.88 | 0.88 | 220,759 | 9 | 250,862 |
03/04/2016 | 1.00 | 0.78 | 0.92 | 9,021,340 | 53 | 9,023,844 |
01/02/2016 | 0.80 | 0.76 | 0.76 | 5,306 | 16 | 6,871 |
03/01/2016 | 0.89 | 0.73 | 0.84 | 8,122 | 37 | 9,993 |
01/12/2015 | 0.84 | 0.68 | 0.71 | 4,057 | 29 | 5,271 |
01/11/2015 | 0.74 | 0.62 | 0.65 | 4,403 | 41 | 6,396 |
01/10/2015 | 0.47 | 0.43 | 0.47 | 542 | 7 | 1,200 |