الأردنية للاستثمارات المتخصصة أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الثاني
أعلى سعر 1.10
سعر الإغلاق السابق 1.13
عدد العقود المنفذة 16
القطاعالعقارات
ادنى سعر 1.08
سعر الإفتتاح 1.08
عدد الأسهم 4,734
Div0.00
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 1.10
معدل السعر 1.08
P/EN
حجم التداول 5,113
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/02/2023 | 0.75 | 0.70 | 0.70 | 1,248 | 11 | 1,755 |
21/02/2023 | 0.73 | 0.73 | 0.73 | 15 | 1 | 20 |
14/02/2023 | 0.76 | 0.76 | 0.76 | 8 | 1 | 10 |
12/02/2023 | 0.81 | 0.75 | 0.75 | 3,759 | 31 | 4,895 |
09/02/2023 | 0.78 | 0.75 | 0.78 | 1,944 | 7 | 2,586 |
08/02/2023 | 0.75 | 0.73 | 0.75 | 626 | 3 | 850 |
06/02/2023 | 0.73 | 0.70 | 0.73 | 1,278 | 8 | 1,815 |
05/02/2023 | 0.73 | 0.73 | 0.73 | 146 | 1 | 200 |
01/02/2023 | 0.76 | 0.73 | 0.76 | 1,365 | 7 | 1,869 |
30/01/2023 | 0.76 | 0.76 | 0.76 | 826 | 5 | 1,087 |
29/01/2023 | 0.80 | 0.78 | 0.80 | 792 | 8 | 1,010 |
26/01/2023 | 0.82 | 0.80 | 0.82 | 505 | 4 | 630 |
25/01/2023 | 0.85 | 0.82 | 0.84 | 1,447 | 13 | 1,753 |
24/01/2023 | 0.86 | 0.82 | 0.86 | 266 | 5 | 318 |
23/01/2023 | 0.86 | 0.83 | 0.86 | 341 | 5 | 406 |
22/01/2023 | 0.87 | 0.83 | 0.87 | 5,836 | 15 | 6,747 |
19/01/2023 | 0.87 | 0.87 | 0.87 | 44 | 1 | 50 |
18/01/2023 | 0.91 | 0.91 | 0.91 | 46 | 1 | 50 |
15/01/2023 | 0.97 | 0.91 | 0.95 | 8,634 | 27 | 9,014 |
12/01/2023 | 0.94 | 0.92 | 0.94 | 10,076 | 10 | 10,733 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
12/07/2020 | 0.32 | 0.29 | 0.32 | 328 | 6 | 1,104 |
05/07/2020 | 0.28 | 0.24 | 0.28 | 3,126 | 9 | 11,212 |
28/06/2020 | 0.23 | 0.23 | 0.23 | 46 | 1 | 200 |
21/06/2020 | 0.43 | 0.43 | 0.43 | 86 | 2 | 200 |
14/06/2020 | 0.45 | 0.43 | 0.44 | 1,462 | 11 | 3,365 |
07/06/2020 | 0.47 | 0.43 | 0.44 | 2,795 | 17 | 6,300 |
31/05/2020 | 0.47 | 0.43 | 0.45 | 8,505 | 39 | 18,891 |
26/05/2020 | 0.43 | 0.42 | 0.43 | 2,391 | 10 | 5,666 |
17/05/2020 | 0.42 | 0.39 | 0.42 | 2,809 | 19 | 7,000 |
10/05/2020 | 0.42 | 0.42 | 0.42 | 126 | 1 | 300 |
15/03/2020 | 0.43 | 0.41 | 0.43 | 620 | 4 | 1,501 |
08/03/2020 | 0.43 | 0.41 | 0.42 | 4,585 | 27 | 10,980 |
01/03/2020 | 0.44 | 0.42 | 0.44 | 4,244 | 24 | 9,900 |
23/02/2020 | 0.46 | 0.42 | 0.43 | 8,806 | 38 | 20,161 |
16/02/2020 | 0.46 | 0.45 | 0.46 | 3,943 | 20 | 8,731 |
09/02/2020 | 0.47 | 0.44 | 0.45 | 21,680 | 40 | 47,710 |
02/02/2020 | 0.48 | 0.46 | 0.47 | 14,180 | 57 | 30,392 |
26/01/2020 | 0.46 | 0.44 | 0.45 | 14,420 | 83 | 32,146 |
19/01/2020 | 0.50 | 0.45 | 0.45 | 103,388 | 265 | 219,619 |
12/01/2020 | 0.46 | 0.43 | 0.46 | 33,362 | 85 | 74,579 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/02/2010 | 3.93 | 3.08 | 3.08 | 6,260,500 | 492 | 1,820,994 |
03/01/2010 | 4.04 | 2.85 | 3.75 | 1,804,990 | 436 | 498,606 |
01/12/2009 | 3.90 | 2.94 | 3.90 | 1,262,712 | 213 | 374,406 |
01/11/2009 | 3.76 | 2.65 | 3.09 | 489,980 | 383 | 165,442 |
01/10/2009 | 4.09 | 3.04 | 3.79 | 301,840 | 122 | 84,308 |
01/09/2009 | 4.09 | 3.72 | 4.09 | 441,835 | 22 | 116,738 |
02/08/2009 | 4.24 | 3.65 | 3.81 | 2,531,261 | 60 | 650,170 |
01/07/2009 | 4.20 | 3.27 | 4.06 | 1,883,357 | 205 | 519,101 |
01/06/2009 | 3.36 | 2.80 | 3.36 | 764,448 | 123 | 252,329 |
03/05/2009 | 3.37 | 2.82 | 2.98 | 261,127 | 130 | 88,151 |
01/04/2009 | 3.50 | 3.23 | 3.23 | 512,219 | 93 | 149,399 |
01/03/2009 | 3.70 | 2.95 | 3.48 | 645,335 | 153 | 202,105 |
01/02/2009 | 4.47 | 3.55 | 3.68 | 685,463 | 160 | 167,560 |
04/01/2009 | 4.07 | 2.85 | 4.05 | 686,773 | 408 | 217,904 |
01/12/2008 | 3.53 | 2.60 | 3.13 | 1,699,612 | 588 | 562,120 |
02/11/2008 | 3.48 | 2.52 | 2.85 | 1,345,406 | 134 | 492,066 |
05/10/2008 | 3.50 | 3.13 | 3.31 | 65,635 | 100 | 19,781 |
01/09/2008 | 3.70 | 3.36 | 3.54 | 64,433 | 51 | 17,747 |
03/08/2008 | 3.67 | 3.33 | 3.57 | 143,163 | 65 | 40,071 |
01/07/2008 | 3.79 | 3.42 | 3.70 | 120,673 | 60 | 33,491 |