الأردن ديكابولس للأملاك أسعار تاريخية

مؤشر الأداء 26/01/2023
السوق الثاني
أعلى سعر 0.30
سعر الإغلاق السابق 0.30
عدد العقود المنفذة 8
القطاعالعقارات
ادنى سعر 0.29
سعر الإفتتاح 0.29
عدد الأسهم 10,093
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.30
معدل السعر 0.29
P/EN
حجم التداول 2,948
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/01/2023 | 0.30 | 0.29 | 0.30 | 2,948 | 8 | 10,093 |
25/01/2023 | 0.30 | 0.29 | 0.30 | 7,001 | 7 | 24,141 |
24/01/2023 | 0.30 | 0.30 | 0.30 | 405 | 4 | 1,350 |
23/01/2023 | 0.31 | 0.30 | 0.31 | 1,263 | 10 | 4,210 |
22/01/2023 | 0.30 | 0.30 | 0.30 | 11,950 | 22 | 39,834 |
19/01/2023 | 0.29 | 0.29 | 0.29 | 9,486 | 17 | 32,709 |
18/01/2023 | 0.30 | 0.29 | 0.30 | 6,898 | 19 | 23,476 |
17/01/2023 | 0.30 | 0.30 | 0.30 | 6,060 | 11 | 20,200 |
16/01/2023 | 0.30 | 0.29 | 0.30 | 1,604 | 5 | 5,460 |
15/01/2023 | 0.30 | 0.29 | 0.30 | 7,068 | 9 | 24,307 |
12/01/2023 | 0.31 | 0.30 | 0.30 | 11,187 | 32 | 37,259 |
11/01/2023 | 0.31 | 0.30 | 0.31 | 6,860 | 16 | 22,634 |
10/01/2023 | 0.30 | 0.29 | 0.30 | 2,149 | 7 | 7,198 |
09/01/2023 | 0.30 | 0.29 | 0.30 | 2,491 | 16 | 8,584 |
08/01/2023 | 0.30 | 0.29 | 0.29 | 6,311 | 18 | 21,726 |
05/01/2023 | 0.30 | 0.29 | 0.30 | 5,811 | 13 | 20,034 |
04/01/2023 | 0.30 | 0.29 | 0.30 | 8,352 | 15 | 28,372 |
03/01/2023 | 0.30 | 0.30 | 0.30 | 5,103 | 17 | 17,010 |
02/01/2023 | 0.31 | 0.30 | 0.31 | 4,020 | 9 | 13,401 |
29/12/2022 | 0.31 | 0.30 | 0.31 | 2,296 | 14 | 7,651 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/01/2023 | 0.31 | 0.29 | 0.30 | 23,568 | 51 | 79,628 |
15/01/2023 | 0.30 | 0.29 | 0.29 | 31,115 | 61 | 106,152 |
08/01/2023 | 0.31 | 0.29 | 0.30 | 28,998 | 89 | 97,401 |
02/01/2023 | 0.31 | 0.29 | 0.30 | 23,286 | 54 | 78,817 |
26/12/2022 | 0.31 | 0.30 | 0.31 | 25,591 | 38 | 85,235 |
18/12/2022 | 0.31 | 0.29 | 0.31 | 44,491 | 103 | 148,661 |
11/12/2022 | 0.33 | 0.32 | 0.32 | 44,991 | 95 | 140,569 |
04/12/2022 | 0.34 | 0.33 | 0.33 | 23,401 | 48 | 70,517 |
27/11/2022 | 0.35 | 0.32 | 0.33 | 45,822 | 112 | 137,932 |
20/11/2022 | 0.35 | 0.33 | 0.33 | 39,151 | 58 | 118,053 |
13/11/2022 | 0.35 | 0.33 | 0.35 | 10,385 | 34 | 31,242 |
06/11/2022 | 0.35 | 0.33 | 0.34 | 19,740 | 65 | 58,013 |
30/10/2022 | 0.36 | 0.34 | 0.35 | 28,514 | 51 | 83,290 |
23/10/2022 | 0.37 | 0.35 | 0.36 | 28,069 | 72 | 79,326 |
16/10/2022 | 0.37 | 0.35 | 0.36 | 61,009 | 120 | 171,790 |
09/10/2022 | 0.38 | 0.36 | 0.37 | 66,439 | 138 | 180,986 |
02/10/2022 | 0.40 | 0.38 | 0.38 | 105,349 | 195 | 272,238 |
25/09/2022 | 0.42 | 0.38 | 0.41 | 80,412 | 164 | 200,909 |
18/09/2022 | 0.42 | 0.38 | 0.42 | 84,999 | 198 | 213,364 |
11/09/2022 | 0.41 | 0.38 | 0.39 | 32,288 | 80 | 82,370 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2022 | 0.34 | 0.29 | 0.31 | 148,766 | 307 | 476,326 |
01/11/2022 | 0.35 | 0.33 | 0.33 | 113,188 | 262 | 338,519 |
02/10/2022 | 0.40 | 0.34 | 0.36 | 280,998 | 560 | 763,007 |
01/09/2022 | 0.42 | 0.37 | 0.41 | 341,910 | 705 | 866,232 |
01/08/2022 | 0.47 | 0.39 | 0.41 | 1,244,181 | 1,835 | 2,899,004 |
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 |