الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 17/04/2024
السوق الأول
أعلى سعر 7.35
سعر الإغلاق السابق 7.40
عدد العقود المنفذة 6
القطاعالخدمات التجارية
ادنى سعر 7.15
سعر الإفتتاح 7.16
عدد الأسهم 91
Div6.80
التغير عن سعر الإغلاق السابق -0.05
سعر الإغلاق 7.35
معدل السعر 7.15
P/E21.84
حجم التداول 651
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
20/09/2023 | 8.20 | 8.20 | 8.20 | 4,920 | 3 | 600 |
10/09/2023 | 8.35 | 8.35 | 8.35 | 1,002 | 4 | 120 |
31/08/2023 | 8.50 | 8.35 | 8.50 | 8,855 | 6 | 1,049 |
30/08/2023 | 8.35 | 8.35 | 8.35 | 117 | 2 | 14 |
28/08/2023 | 8.35 | 8.35 | 8.35 | 50 | 3 | 6 |
16/08/2023 | 8.21 | 8.19 | 8.19 | 4,098 | 5 | 500 |
31/07/2023 | 8.69 | 8.40 | 8.69 | 17,397 | 11 | 2,057 |
26/07/2023 | 8.41 | 8.40 | 8.40 | 6,367 | 6 | 758 |
23/07/2023 | 8.63 | 8.40 | 8.40 | 3,029 | 2 | 351 |
04/07/2023 | 8.65 | 8.65 | 8.65 | 865 | 1 | 100 |
26/06/2023 | 8.61 | 8.25 | 8.61 | 11,143 | 23 | 1,304 |
25/06/2023 | 8.58 | 8.58 | 8.58 | 386 | 1 | 45 |
22/06/2023 | 8.20 | 8.16 | 8.17 | 6,001 | 8 | 735 |
21/06/2023 | 8.18 | 8.16 | 8.16 | 2,533 | 3 | 310 |
15/06/2023 | 8.48 | 8.48 | 8.48 | 42 | 1 | 5 |
12/06/2023 | 8.25 | 8.19 | 8.19 | 7,381 | 9 | 900 |
08/06/2023 | 8.30 | 8.30 | 8.30 | 125 | 1 | 15 |
07/06/2023 | 8.30 | 8.30 | 8.30 | 415 | 1 | 50 |
31/05/2023 | 8.70 | 8.13 | 8.70 | 9,792 | 24 | 1,163 |
30/05/2023 | 8.40 | 8.35 | 8.38 | 16,928 | 35 | 2,020 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
18/12/2022 | 8.40 | 7.99 | 7.99 | 15,929 | 23 | 1,971 |
11/12/2022 | 8.55 | 8.30 | 8.30 | 12,152 | 18 | 1,460 |
27/11/2022 | 8.97 | 8.40 | 8.97 | 22,231 | 19 | 2,576 |
20/11/2022 | 8.49 | 8.00 | 8.35 | 24,021 | 27 | 2,977 |
13/11/2022 | 8.50 | 8.50 | 8.50 | 17 | 1 | 2 |
06/11/2022 | 8.70 | 8.00 | 8.70 | 5,425 | 18 | 650 |
30/10/2022 | 9.19 | 8.35 | 8.35 | 38,903 | 36 | 4,410 |
23/10/2022 | 8.90 | 8.40 | 8.55 | 68,075 | 32 | 7,980 |
16/10/2022 | 8.70 | 8.50 | 8.70 | 982 | 6 | 115 |
09/10/2022 | 8.95 | 8.94 | 8.94 | 2,763 | 7 | 309 |
02/10/2022 | 8.51 | 8.40 | 8.40 | 506 | 3 | 60 |
25/09/2022 | 9.00 | 8.51 | 9.00 | 51,478 | 53 | 5,841 |
18/09/2022 | 8.80 | 8.40 | 8.80 | 27,693 | 16 | 3,269 |
11/09/2022 | 8.70 | 8.30 | 8.70 | 12,578 | 18 | 1,478 |
28/08/2022 | 8.90 | 8.45 | 8.90 | 37,916 | 23 | 4,425 |
21/08/2022 | 8.69 | 8.40 | 8.50 | 22,511 | 12 | 2,649 |
14/08/2022 | 8.60 | 8.54 | 8.60 | 11,973 | 11 | 1,395 |
07/08/2022 | 8.60 | 8.33 | 8.50 | 15,637 | 15 | 1,856 |
31/07/2022 | 9.35 | 8.40 | 8.60 | 168,328 | 46 | 19,388 |
24/07/2022 | 9.09 | 8.80 | 8.80 | 4,234 | 8 | 473 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/02/2019 | 15.00 | 13.99 | 14.25 | 883,558 | 270 | 61,578 |
02/01/2019 | 14.10 | 13.21 | 13.99 | 252,382 | 80 | 18,442 |
02/12/2018 | 13.80 | 11.66 | 13.00 | 813,742 | 110 | 62,942 |
01/11/2018 | 13.90 | 13.21 | 13.21 | 317,606 | 123 | 23,284 |
01/10/2018 | 13.90 | 13.60 | 13.77 | 165,793 | 96 | 12,026 |
02/09/2018 | 14.00 | 13.20 | 13.86 | 403,023 | 128 | 29,145 |
01/08/2018 | 13.90 | 13.41 | 13.41 | 463,551 | 174 | 33,839 |
01/07/2018 | 14.02 | 13.55 | 13.95 | 462,003 | 123 | 33,241 |
03/06/2018 | 14.46 | 13.91 | 14.15 | 283,752 | 104 | 20,207 |
02/05/2018 | 15.15 | 14.00 | 14.00 | 368,154 | 252 | 25,167 |
01/04/2018 | 14.35 | 13.25 | 14.10 | 1,216,164 | 407 | 87,078 |
01/03/2018 | 14.24 | 13.71 | 14.05 | 1,357,991 | 570 | 96,831 |
01/02/2018 | 15.13 | 13.55 | 14.05 | 1,347,761 | 1,123 | 94,984 |
02/01/2018 | 35.50 | 11.70 | 14.25 | 2,574,211 | 1,358 | 175,237 |
03/12/2017 | 34.48 | 29.70 | 33.50 | 730,017 | 228 | 22,197 |
01/11/2017 | 30.00 | 28.25 | 29.70 | 181,110 | 58 | 6,097 |
01/10/2017 | 29.25 | 27.15 | 29.25 | 127,611 | 43 | 4,611 |
05/09/2017 | 27.15 | 26.99 | 27.15 | 113,993 | 38 | 4,214 |
01/08/2017 | 27.00 | 26.75 | 27.00 | 190,413 | 48 | 7,053 |
02/07/2017 | 27.65 | 26.00 | 26.99 | 668,695 | 75 | 25,598 |