المتوسط والخليج للتأمين-الأردن أسعار تاريخية
مؤشر الأداء 30/09/2019
السوق الثاني
أعلى سعر 0.94
سعر الإغلاق السابق 0.96
عدد العقود المنفذة 4
القطاعالتأمين
ادنى سعر 0.92
سعر الإفتتاح 0.92
عدد الأسهم 220,050
Div0.00
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 0.94
معدل السعر 0.92
P/EM
حجم التداول 202,447
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/09/2019 | 0.94 | 0.92 | 0.94 | 202,447 | 4 | 220,050 |
| 17/09/2019 | 0.96 | 0.96 | 0.96 | 60,192 | 2 | 62,700 |
| 06/08/2019 | 0.96 | 0.96 | 0.96 | 27,840 | 2 | 29,000 |
| 16/07/2019 | 0.97 | 0.97 | 0.97 | 97 | 1 | 100 |
| 04/07/2019 | 0.93 | 0.93 | 0.93 | 233 | 1 | 250 |
| 03/07/2019 | 0.91 | 0.91 | 0.91 | 50 | 1 | 55 |
| 02/07/2019 | 0.95 | 0.95 | 0.95 | 52 | 1 | 55 |
| 25/06/2019 | 1.00 | 0.97 | 1.00 | 61,267 | 3 | 62,514 |
| 19/06/2019 | 1.00 | 0.95 | 1.00 | 288,055 | 5 | 300,056 |
| 22/05/2019 | 1.00 | 0.98 | 1.00 | 61,314 | 5 | 62,248 |
| 21/05/2019 | 1.00 | 0.98 | 1.00 | 197,010 | 3 | 200,010 |
| 16/05/2019 | 1.00 | 1.00 | 1.00 | 30 | 2 | 30 |
| 07/04/2019 | 1.05 | 1.04 | 1.05 | 3,224 | 3 | 3,100 |
| 19/03/2019 | 1.05 | 1.02 | 1.05 | 61,811 | 3 | 60,010 |
| 12/03/2019 | 1.05 | 1.04 | 1.05 | 104 | 2 | 100 |
| 11/03/2019 | 1.04 | 1.00 | 1.04 | 377,834 | 4 | 366,830 |
| 14/01/2019 | 1.05 | 1.02 | 1.05 | 511 | 5 | 500 |
| 13/01/2019 | 1.02 | 1.02 | 1.02 | 71,309 | 2 | 69,911 |
| 10/01/2019 | 0.98 | 0.98 | 0.98 | 490 | 1 | 500 |
| 07/01/2019 | 0.94 | 0.94 | 0.94 | 235 | 1 | 250 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/09/2019 | 0.94 | 0.92 | 0.94 | 202,447 | 4 | 220,050 |
| 15/09/2019 | 0.96 | 0.96 | 0.96 | 60,192 | 2 | 62,700 |
| 04/08/2019 | 0.96 | 0.96 | 0.96 | 27,840 | 2 | 29,000 |
| 14/07/2019 | 0.97 | 0.97 | 0.97 | 97 | 1 | 100 |
| 30/06/2019 | 0.95 | 0.91 | 0.93 | 335 | 3 | 360 |
| 23/06/2019 | 1.00 | 0.97 | 1.00 | 61,267 | 3 | 62,514 |
| 16/06/2019 | 1.00 | 0.95 | 1.00 | 288,055 | 5 | 300,056 |
| 19/05/2019 | 1.00 | 0.98 | 1.00 | 258,324 | 8 | 262,258 |
| 12/05/2019 | 1.00 | 1.00 | 1.00 | 30 | 2 | 30 |
| 07/04/2019 | 1.05 | 1.04 | 1.05 | 3,224 | 3 | 3,100 |
| 17/03/2019 | 1.05 | 1.02 | 1.05 | 61,811 | 3 | 60,010 |
| 10/03/2019 | 1.05 | 1.00 | 1.05 | 377,939 | 6 | 366,930 |
| 13/01/2019 | 1.05 | 1.02 | 1.05 | 71,820 | 7 | 70,411 |
| 06/01/2019 | 0.98 | 0.94 | 0.98 | 725 | 2 | 750 |
| 16/12/2018 | 0.90 | 0.90 | 0.90 | 330,390 | 3 | 367,100 |
| 02/12/2018 | 0.91 | 0.91 | 0.91 | 46 | 1 | 50 |
| 24/06/2018 | 0.95 | 0.94 | 0.95 | 23,643 | 4 | 25,150 |
| 02/07/2017 | 1.09 | 1.09 | 1.09 | 109 | 1 | 100 |
| 26/12/2016 | 0.96 | 0.96 | 0.96 | 198,011 | 5 | 206,261 |
| 07/08/2016 | 1.01 | 0.93 | 1.01 | 564 | 3 | 600 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2019 | 0.96 | 0.92 | 0.94 | 262,639 | 6 | 282,750 |
| 01/08/2019 | 0.96 | 0.96 | 0.96 | 27,840 | 2 | 29,000 |
| 01/07/2019 | 0.97 | 0.91 | 0.97 | 432 | 4 | 460 |
| 02/06/2019 | 1.00 | 0.95 | 1.00 | 349,322 | 8 | 362,570 |
| 01/05/2019 | 1.00 | 0.98 | 1.00 | 258,354 | 10 | 262,288 |
| 01/04/2019 | 1.05 | 1.04 | 1.05 | 3,224 | 3 | 3,100 |
| 03/03/2019 | 1.05 | 1.00 | 1.05 | 439,749 | 9 | 426,940 |
| 02/01/2019 | 1.05 | 0.94 | 1.05 | 72,545 | 9 | 71,161 |
| 02/12/2018 | 0.91 | 0.90 | 0.90 | 330,436 | 4 | 367,150 |
| 03/06/2018 | 0.95 | 0.94 | 0.95 | 23,643 | 4 | 25,150 |
| 02/07/2017 | 1.09 | 1.09 | 1.09 | 109 | 1 | 100 |
| 01/12/2016 | 0.96 | 0.96 | 0.96 | 198,011 | 5 | 206,261 |
| 01/08/2016 | 1.01 | 0.93 | 1.01 | 564 | 3 | 600 |
| 03/07/2016 | 0.97 | 0.97 | 0.97 | 2,340 | 1 | 2,412 |
| 01/06/2016 | 1.00 | 1.00 | 1.00 | 2,412 | 1 | 2,412 |
| 03/04/2016 | 1.05 | 1.05 | 1.05 | 2,533 | 2 | 2,412 |
| 03/01/2016 | 1.10 | 1.10 | 1.10 | 4,400 | 1 | 4,000 |
| 01/12/2015 | 1.05 | 1.00 | 1.05 | 3,197 | 7 | 3,162 |
| 01/11/2015 | 1.05 | 1.05 | 1.05 | 1,208 | 3 | 1,150 |
| 01/09/2015 | 1.08 | 1.08 | 1.08 | 30 | 1 | 28 |