الأردن ديكابولس للأملاك أسعار تاريخية

مؤشر الأداء 16/08/2022
السوق الثاني
أعلى سعر 0.44
سعر الإغلاق السابق 0.44
عدد العقود المنفذة 94
القطاعالعقارات
ادنى سعر 0.42
سعر الإفتتاح 0.44
عدد الأسهم 181,057
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.43
معدل السعر 0.43
P/EN
حجم التداول 77,496
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
16/08/2022 | 0.44 | 0.42 | 0.43 | 77,496 | 94 | 181,057 |
15/08/2022 | 0.45 | 0.43 | 0.44 | 48,944 | 92 | 112,840 |
14/08/2022 | 0.47 | 0.44 | 0.44 | 127,829 | 170 | 280,580 |
11/08/2022 | 0.46 | 0.44 | 0.46 | 39,759 | 62 | 88,734 |
10/08/2022 | 0.44 | 0.43 | 0.44 | 48,370 | 56 | 110,160 |
09/08/2022 | 0.45 | 0.43 | 0.44 | 59,600 | 79 | 135,744 |
08/08/2022 | 0.45 | 0.43 | 0.45 | 108,188 | 143 | 246,563 |
07/08/2022 | 0.45 | 0.43 | 0.45 | 76,094 | 133 | 171,101 |
04/08/2022 | 0.43 | 0.41 | 0.43 | 34,688 | 67 | 82,539 |
03/08/2022 | 0.43 | 0.41 | 0.41 | 132,826 | 161 | 313,114 |
02/08/2022 | 0.42 | 0.40 | 0.42 | 81,862 | 139 | 197,386 |
01/08/2022 | 0.40 | 0.39 | 0.40 | 59,947 | 82 | 152,506 |
31/07/2022 | 0.39 | 0.38 | 0.39 | 85,184 | 113 | 224,008 |
28/07/2022 | 0.38 | 0.37 | 0.38 | 23,498 | 30 | 63,500 |
27/07/2022 | 0.38 | 0.37 | 0.38 | 36,936 | 58 | 99,825 |
26/07/2022 | 0.38 | 0.37 | 0.38 | 107,306 | 132 | 287,205 |
25/07/2022 | 0.37 | 0.35 | 0.37 | 21,374 | 32 | 59,428 |
24/07/2022 | 0.36 | 0.36 | 0.36 | 26,839 | 25 | 74,552 |
21/07/2022 | 0.37 | 0.36 | 0.37 | 27,006 | 32 | 74,774 |
20/07/2022 | 0.37 | 0.36 | 0.37 | 12,950 | 34 | 35,907 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
07/08/2022 | 0.46 | 0.43 | 0.46 | 332,011 | 473 | 752,302 |
31/07/2022 | 0.43 | 0.38 | 0.43 | 394,508 | 562 | 969,553 |
24/07/2022 | 0.38 | 0.35 | 0.38 | 215,952 | 277 | 584,510 |
17/07/2022 | 0.37 | 0.35 | 0.37 | 126,731 | 168 | 355,628 |
13/07/2022 | 0.37 | 0.36 | 0.36 | 86,115 | 122 | 238,389 |
03/07/2022 | 0.37 | 0.33 | 0.36 | 286,607 | 365 | 819,876 |
26/06/2022 | 0.34 | 0.32 | 0.34 | 65,051 | 132 | 199,215 |
19/06/2022 | 0.34 | 0.32 | 0.33 | 38,090 | 126 | 118,006 |
12/06/2022 | 0.34 | 0.31 | 0.33 | 41,227 | 147 | 129,054 |
05/06/2022 | 0.37 | 0.33 | 0.34 | 79,067 | 164 | 228,538 |
29/05/2022 | 0.37 | 0.33 | 0.35 | 69,912 | 163 | 203,366 |
22/05/2022 | 0.38 | 0.36 | 0.37 | 134,673 | 226 | 363,686 |
15/05/2022 | 0.36 | 0.30 | 0.36 | 134,125 | 185 | 387,604 |
08/05/2022 | 0.32 | 0.30 | 0.31 | 24,097 | 81 | 79,360 |
24/04/2022 | 0.34 | 0.32 | 0.33 | 10,271 | 53 | 31,747 |
17/04/2022 | 0.34 | 0.31 | 0.33 | 32,313 | 125 | 100,753 |
10/04/2022 | 0.34 | 0.32 | 0.32 | 61,443 | 210 | 186,740 |
03/04/2022 | 0.31 | 0.28 | 0.31 | 42,347 | 150 | 142,926 |
27/03/2022 | 0.33 | 0.29 | 0.30 | 94,475 | 218 | 307,702 |
20/03/2022 | 0.37 | 0.34 | 0.34 | 8,642 | 16 | 24,015 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/07/2022 | 0.39 | 0.33 | 0.39 | 800,589 | 1,045 | 2,222,411 |
01/06/2022 | 0.37 | 0.31 | 0.34 | 273,220 | 670 | 820,905 |
08/05/2022 | 0.38 | 0.30 | 0.35 | 313,022 | 554 | 887,924 |
03/04/2022 | 0.34 | 0.28 | 0.33 | 146,373 | 538 | 462,166 |
01/03/2022 | 0.46 | 0.29 | 0.30 | 266,875 | 598 | 723,980 |
01/02/2022 | 0.49 | 0.43 | 0.46 | 472,644 | 885 | 1,026,541 |
02/01/2022 | 0.52 | 0.40 | 0.44 | 665,968 | 1,194 | 1,395,049 |
01/12/2021 | 0.64 | 0.47 | 0.48 | 1,146,443 | 1,947 | 2,031,688 |
01/11/2021 | 0.67 | 0.40 | 0.57 | 2,441,189 | 2,694 | 4,305,091 |
03/10/2021 | 0.39 | 0.34 | 0.39 | 723,253 | 1,047 | 1,982,361 |
01/09/2021 | 0.66 | 0.41 | 0.41 | 1,566,509 | 1,160 | 2,809,932 |
01/08/2021 | 0.60 | 0.50 | 0.55 | 866,069 | 556 | 1,576,357 |
01/07/2021 | 0.67 | 0.56 | 0.59 | 783,219 | 650 | 1,269,048 |
01/06/2021 | 0.78 | 0.66 | 0.68 | 1,017,660 | 711 | 1,369,368 |
02/05/2021 | 0.81 | 0.67 | 0.78 | 1,501,906 | 1,098 | 1,984,653 |
01/04/2021 | 0.87 | 0.67 | 0.69 | 3,701,061 | 2,126 | 4,722,946 |
01/03/2021 | 0.71 | 0.42 | 0.71 | 2,870,842 | 2,194 | 5,354,394 |
01/02/2021 | 0.42 | 0.30 | 0.42 | 1,240,330 | 772 | 3,726,132 |
03/01/2021 | 0.38 | 0.28 | 0.36 | 1,151,608 | 841 | 3,508,766 |
01/12/2020 | 0.34 | 0.33 | 0.33 | 559,603 | 27 | 1,648,868 |