الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 18/03/2024
السوق الأول
أعلى سعر 7.95
سعر الإغلاق السابق 7.65
عدد العقود المنفذة 1
القطاعالخدمات التجارية
ادنى سعر 7.95
سعر الإفتتاح 7.95
عدد الأسهم 10
Div6.29
التغير عن سعر الإغلاق السابق 0.30
سعر الإغلاق 7.95
معدل السعر 7.95
P/E23.62
حجم التداول 80
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
18/03/2024 | 7.95 | 7.95 | 7.95 | 80 | 1 | 10 |
07/03/2024 | 7.65 | 7.65 | 7.65 | 1,890 | 3 | 247 |
06/03/2024 | 7.65 | 7.65 | 7.65 | 383 | 1 | 50 |
29/02/2024 | 7.80 | 7.63 | 7.80 | 8,095 | 5 | 1,040 |
26/02/2024 | 7.70 | 7.70 | 7.70 | 770 | 1 | 100 |
22/02/2024 | 7.80 | 7.80 | 7.80 | 1,864 | 2 | 239 |
20/02/2024 | 7.80 | 7.80 | 7.80 | 780 | 1 | 100 |
18/02/2024 | 7.65 | 7.63 | 7.63 | 2,871 | 3 | 376 |
15/02/2024 | 7.63 | 7.63 | 7.63 | 382 | 1 | 50 |
14/02/2024 | 7.62 | 7.62 | 7.62 | 8 | 1 | 1 |
11/02/2024 | 7.62 | 7.60 | 7.60 | 4,522 | 2 | 595 |
08/02/2024 | 7.82 | 7.80 | 7.80 | 2,918 | 7 | 374 |
06/02/2024 | 7.98 | 7.98 | 7.98 | 399 | 1 | 50 |
30/01/2024 | 7.95 | 7.95 | 7.95 | 1,590 | 1 | 200 |
28/01/2024 | 7.98 | 7.80 | 7.80 | 5,790 | 4 | 739 |
25/01/2024 | 7.98 | 7.98 | 7.98 | 80 | 1 | 10 |
24/01/2024 | 7.94 | 7.70 | 7.70 | 7,721 | 10 | 1,000 |
21/01/2024 | 7.99 | 7.99 | 7.99 | 791 | 1 | 99 |
16/01/2024 | 8.00 | 7.95 | 7.99 | 8,270 | 11 | 1,034 |
15/01/2024 | 8.00 | 8.00 | 8.00 | 200 | 2 | 25 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/03/2024 | 7.65 | 7.65 | 7.65 | 2,272 | 4 | 297 |
25/02/2024 | 7.80 | 7.63 | 7.80 | 8,865 | 6 | 1,140 |
18/02/2024 | 7.80 | 7.63 | 7.80 | 5,515 | 6 | 715 |
11/02/2024 | 7.63 | 7.60 | 7.63 | 4,912 | 4 | 646 |
04/02/2024 | 7.98 | 7.80 | 7.80 | 3,317 | 8 | 424 |
28/01/2024 | 7.98 | 7.80 | 7.95 | 7,380 | 5 | 939 |
21/01/2024 | 7.99 | 7.70 | 7.98 | 8,592 | 12 | 1,109 |
14/01/2024 | 8.00 | 7.95 | 7.99 | 8,470 | 13 | 1,059 |
07/01/2024 | 8.43 | 7.86 | 7.86 | 2,911 | 2 | 346 |
31/12/2023 | 8.50 | 8.10 | 8.50 | 323,429 | 44 | 38,632 |
24/12/2023 | 8.26 | 7.91 | 8.26 | 115,790 | 60 | 14,423 |
17/12/2023 | 8.04 | 8.00 | 8.04 | 17,292 | 23 | 2,156 |
10/12/2023 | 8.02 | 7.98 | 7.98 | 37,580 | 37 | 4,692 |
03/12/2023 | 8.20 | 7.92 | 7.92 | 23,080 | 30 | 2,877 |
26/11/2023 | 8.42 | 8.15 | 8.30 | 38,327 | 17 | 4,675 |
19/11/2023 | 8.18 | 8.17 | 8.17 | 8,171 | 2 | 1,000 |
12/11/2023 | 8.16 | 8.16 | 8.16 | 1,020 | 2 | 125 |
29/10/2023 | 8.46 | 8.16 | 8.16 | 3,702 | 4 | 450 |
22/10/2023 | 8.18 | 8.13 | 8.13 | 2,112 | 4 | 259 |
15/10/2023 | 8.49 | 8.45 | 8.45 | 1,015 | 2 | 120 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/02/2024 | 7.98 | 7.60 | 7.80 | 22,608 | 24 | 2,925 |
02/01/2024 | 8.50 | 7.70 | 7.95 | 213,082 | 44 | 25,344 |
03/12/2023 | 8.26 | 7.91 | 8.26 | 331,441 | 182 | 40,889 |
01/11/2023 | 8.42 | 8.15 | 8.30 | 50,374 | 23 | 6,150 |
01/10/2023 | 8.49 | 8.13 | 8.46 | 16,339 | 16 | 1,979 |
03/09/2023 | 8.35 | 8.20 | 8.35 | 7,592 | 8 | 920 |
01/08/2023 | 8.50 | 8.19 | 8.50 | 13,120 | 16 | 1,569 |
02/07/2023 | 8.69 | 8.40 | 8.69 | 27,658 | 20 | 3,266 |
04/06/2023 | 8.61 | 8.16 | 8.61 | 28,026 | 47 | 3,364 |
01/05/2023 | 8.70 | 8.11 | 8.70 | 101,989 | 88 | 12,203 |
02/04/2023 | 8.50 | 8.25 | 8.50 | 8,794 | 10 | 1,049 |
01/03/2023 | 9.20 | 8.51 | 8.70 | 35,547 | 31 | 4,085 |
01/02/2023 | 8.60 | 8.23 | 8.60 | 84,042 | 51 | 9,814 |
02/01/2023 | 8.69 | 8.20 | 8.60 | 24,938 | 47 | 2,965 |
01/12/2022 | 8.79 | 7.99 | 8.74 | 168,127 | 151 | 20,493 |
01/11/2022 | 8.97 | 8.00 | 8.97 | 55,958 | 69 | 6,715 |
02/10/2022 | 9.19 | 8.40 | 8.98 | 106,966 | 80 | 12,364 |
01/09/2022 | 9.00 | 8.30 | 9.00 | 91,749 | 87 | 10,588 |
01/08/2022 | 8.90 | 8.33 | 8.90 | 234,470 | 91 | 27,273 |
03/07/2022 | 9.35 | 8.80 | 8.99 | 41,359 | 50 | 4,639 |