الأردنية لإدارة الصناديق الاستثمارية أسعار تاريخية
مؤشر الأداء 31/12/2023
السوق الثاني
أعلى سعر 1.17
سعر الإغلاق السابق 1.23
عدد العقود المنفذة 1
القطاعالخدمات المالية المتنوعة
ادنى سعر 1.17
سعر الإفتتاح 1.17
عدد الأسهم 200
Div0.00
التغير عن سعر الإغلاق السابق -0.06
سعر الإغلاق 1.17
معدل السعر 1.17
P/EN
حجم التداول 234
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/06/2019 | 3.29 | 3.29 | 3.29 | 312,550 | 4 | 95,000 |
| 24/06/2019 | 3.33 | 3.33 | 3.33 | 6,394 | 1 | 1,920 |
| 23/06/2019 | 3.33 | 3.33 | 3.33 | 11,655 | 3 | 3,500 |
| 19/06/2019 | 3.33 | 3.33 | 3.33 | 1,137,218 | 7 | 341,507 |
| 18/06/2019 | 3.33 | 3.33 | 3.33 | 14,985 | 1 | 4,500 |
| 16/06/2019 | 3.33 | 3.33 | 3.33 | 10,696 | 2 | 3,212 |
| 15/05/2019 | 3.38 | 3.37 | 3.38 | 69,965 | 2 | 20,761 |
| 14/05/2019 | 3.38 | 3.37 | 3.38 | 26,963 | 2 | 8,001 |
| 09/05/2019 | 3.38 | 3.37 | 3.38 | 10,113 | 2 | 3,001 |
| 07/05/2019 | 3.38 | 3.38 | 3.38 | 17 | 1 | 5 |
| 21/11/2018 | 3.55 | 3.46 | 3.55 | 1,028 | 3 | 295 |
| 19/11/2018 | 3.64 | 3.51 | 3.64 | 47,866 | 5 | 13,637 |
| 26/09/2018 | 3.69 | 3.38 | 3.69 | 109,485 | 6 | 29,769 |
| 05/08/2018 | 3.70 | 3.55 | 3.55 | 35,554 | 12 | 10,015 |
| 15/04/2018 | 3.73 | 3.73 | 3.73 | 447,600 | 1 | 120,000 |
| 28/03/2018 | 3.74 | 3.74 | 3.74 | 448,800 | 1 | 120,000 |
| 26/03/2018 | 3.87 | 3.68 | 3.85 | 465,540 | 7 | 120,309 |
| 25/03/2018 | 3.87 | 3.87 | 3.87 | 484,319 | 1 | 125,147 |
| 07/03/2018 | 3.88 | 3.88 | 3.88 | 135,800 | 2 | 35,000 |
| 01/03/2018 | 3.85 | 3.85 | 3.85 | 385 | 1 | 100 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/02/2018 | 3.97 | 3.90 | 3.97 | 794,573 | 3 | 200,147 |
| 28/01/2018 | 3.98 | 3.95 | 3.98 | 925,063 | 7 | 232,931 |
| 21/01/2018 | 4.00 | 3.68 | 3.98 | 42,995 | 12 | 11,218 |
| 31/12/2017 | 3.87 | 3.72 | 3.87 | 210,498 | 3 | 54,400 |
| 24/12/2017 | 3.91 | 3.70 | 3.91 | 52,307 | 7 | 13,737 |
| 17/12/2017 | 3.77 | 3.75 | 3.75 | 553 | 2 | 147 |
| 10/12/2017 | 3.94 | 3.73 | 3.91 | 194,632 | 10 | 49,791 |
| 03/12/2017 | 3.94 | 3.72 | 3.91 | 335,467 | 35 | 86,669 |
| 26/11/2017 | 3.93 | 3.93 | 3.93 | 174,885 | 3 | 44,500 |
| 19/11/2017 | 3.94 | 3.93 | 3.93 | 314,914 | 8 | 80,098 |
| 12/11/2017 | 3.94 | 3.87 | 3.94 | 112,713 | 5 | 28,875 |
| 05/11/2017 | 3.98 | 3.78 | 3.88 | 196,852 | 14 | 49,889 |
| 29/10/2017 | 3.99 | 3.96 | 3.99 | 111,200 | 6 | 28,010 |
| 15/10/2017 | 3.99 | 3.90 | 3.99 | 18,816 | 4 | 4,730 |
| 08/10/2017 | 4.06 | 3.73 | 4.05 | 349,491 | 44 | 89,707 |
| 01/10/2017 | 4.04 | 3.74 | 4.04 | 6,330 | 14 | 1,643 |
| 24/09/2017 | 3.95 | 3.76 | 3.94 | 20,755 | 6 | 5,272 |
| 10/09/2017 | 4.05 | 3.60 | 4.05 | 13,826 | 27 | 3,603 |
| 27/08/2017 | 3.97 | 3.90 | 3.97 | 220,521 | 13 | 55,923 |
| 20/08/2017 | 3.96 | 3.96 | 3.96 | 657,388 | 1 | 166,007 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2016 | 4.51 | 3.60 | 3.74 | 7,413,244 | 419 | 1,948,330 |
| 03/10/2016 | 4.17 | 3.38 | 3.80 | 6,124,715 | 403 | 1,697,041 |
| 01/09/2016 | 3.71 | 3.30 | 3.57 | 5,434,502 | 51 | 1,591,549 |
| 01/08/2016 | 3.89 | 3.25 | 3.54 | 5,388,759 | 145 | 1,586,090 |
| 03/07/2016 | 3.60 | 3.18 | 3.55 | 5,715,706 | 102 | 1,717,886 |
| 01/06/2016 | 3.56 | 2.84 | 3.45 | 8,049,580 | 224 | 2,550,924 |
| 02/05/2016 | 2.94 | 2.76 | 2.90 | 2,434,847 | 12 | 841,000 |
| 03/04/2016 | 3.03 | 2.71 | 2.90 | 3,358,131 | 28 | 1,136,147 |
| 01/03/2016 | 3.09 | 2.87 | 3.00 | 5,685,418 | 34 | 1,898,210 |
| 01/02/2016 | 3.10 | 2.81 | 3.10 | 1,677,488 | 46 | 574,109 |
| 03/01/2016 | 3.10 | 2.80 | 3.02 | 6,035,545 | 176 | 2,060,772 |
| 01/12/2015 | 3.18 | 2.81 | 2.98 | 5,998,298 | 819 | 2,019,241 |
| 01/11/2015 | 3.01 | 2.52 | 2.96 | 7,524,928 | 1,408 | 2,683,969 |
| 01/10/2015 | 2.69 | 2.20 | 2.51 | 9,947,418 | 2,048 | 4,032,254 |
| 01/09/2015 | 2.27 | 1.62 | 2.20 | 10,459,712 | 2,557 | 5,449,447 |
| 02/08/2015 | 2.16 | 1.70 | 1.70 | 5,424,644 | 510 | 2,892,738 |
| 01/07/2015 | 2.28 | 2.06 | 2.09 | 1,118,923 | 216 | 509,589 |
| 01/06/2015 | 2.52 | 2.19 | 2.25 | 5,199,933 | 594 | 2,204,950 |
| 03/05/2015 | 2.55 | 2.21 | 2.36 | 2,700,611 | 302 | 1,133,359 |
| 01/04/2015 | 2.77 | 2.35 | 2.38 | 4,219,774 | 85 | 1,605,071 |