الاردن الدولية للتأمين أسعار تاريخية
مؤشر الأداء 06/08/2026
السوق الثاني
أعلى سعر 0.40
سعر الإغلاق السابق 0.39
عدد العقود المنفذة 2
القطاعالتأمين
ادنى سعر 0.40
سعر الإفتتاح 0.40
عدد الأسهم 212
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.40
معدل السعر 0.40
P/E7.09
حجم التداول 85
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/08/2026 | 0.40 | 0.40 | 0.40 | 85 | 2 | 212 |
| 05/08/2026 | 0.39 | 0.39 | 0.39 | 166 | 2 | 426 |
| 04/08/2026 | 0.40 | 0.40 | 0.40 | 4 | 1 | 10 |
| 03/08/2026 | 0.40 | 0.40 | 0.40 | 1,094 | 17 | 2,735 |
| 02/08/2026 | 0.41 | 0.41 | 0.41 | 8 | 1 | 20 |
| 30/07/2026 | 0.41 | 0.40 | 0.41 | 3,034 | 34 | 7,580 |
| 29/07/2026 | 0.40 | 0.40 | 0.40 | 9,242 | 13 | 23,105 |
| 27/07/2026 | 0.40 | 0.40 | 0.40 | 400 | 1 | 1,000 |
| 26/07/2026 | 0.40 | 0.40 | 0.40 | 6,452 | 13 | 16,129 |
| 13/07/2026 | 0.40 | 0.40 | 0.40 | 20 | 1 | 50 |
| 12/07/2026 | 0.39 | 0.39 | 0.39 | 20 | 1 | 52 |
| 09/07/2026 | 0.40 | 0.39 | 0.40 | 42 | 3 | 107 |
| 06/07/2026 | 0.40 | 0.40 | 0.40 | 200 | 1 | 500 |
| 05/07/2026 | 0.39 | 0.39 | 0.39 | 3,588 | 2 | 9,200 |
| 28/06/2026 | 0.40 | 0.39 | 0.39 | 1,620 | 5 | 4,150 |
| 25/06/2026 | 0.40 | 0.40 | 0.40 | 7,940 | 9 | 19,850 |
| 18/06/2026 | 0.40 | 0.39 | 0.40 | 470 | 3 | 1,200 |
| 15/06/2026 | 0.40 | 0.39 | 0.40 | 1,346 | 5 | 3,400 |
| 14/06/2026 | 0.40 | 0.39 | 0.40 | 59 | 2 | 150 |
| 09/06/2026 | 0.40 | 0.40 | 0.40 | 800 | 2 | 2,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 0.41 | 0.39 | 0.40 | 1,357 | 23 | 3,403 |
| 26/07/2026 | 0.41 | 0.40 | 0.41 | 19,128 | 61 | 47,814 |
| 12/07/2026 | 0.40 | 0.39 | 0.40 | 40 | 2 | 102 |
| 05/07/2026 | 0.40 | 0.39 | 0.40 | 3,830 | 6 | 9,807 |
| 28/06/2026 | 0.40 | 0.39 | 0.39 | 1,620 | 5 | 4,150 |
| 21/06/2026 | 0.40 | 0.40 | 0.40 | 7,940 | 9 | 19,850 |
| 14/06/2026 | 0.40 | 0.39 | 0.40 | 1,875 | 10 | 4,750 |
| 07/06/2026 | 0.40 | 0.40 | 0.40 | 2,560 | 4 | 6,400 |
| 17/05/2026 | 0.40 | 0.40 | 0.40 | 1,660 | 9 | 4,150 |
| 10/05/2026 | 0.39 | 0.37 | 0.39 | 2,322 | 5 | 6,056 |
| 03/05/2026 | 0.39 | 0.38 | 0.38 | 2,064 | 10 | 5,404 |
| 19/04/2026 | 0.38 | 0.38 | 0.38 | 1,140 | 3 | 3,000 |
| 12/04/2026 | 0.38 | 0.38 | 0.38 | 1,178 | 3 | 3,100 |
| 29/03/2026 | 0.38 | 0.38 | 0.38 | 190 | 2 | 500 |
| 24/03/2026 | 0.38 | 0.38 | 0.38 | 456 | 6 | 1,200 |
| 01/03/2026 | 0.38 | 0.37 | 0.38 | 321 | 6 | 860 |
| 22/02/2026 | 0.40 | 0.39 | 0.40 | 71 | 6 | 180 |
| 15/02/2026 | 0.38 | 0.38 | 0.38 | 760 | 2 | 2,000 |
| 08/02/2026 | 0.40 | 0.38 | 0.38 | 9,468 | 19 | 24,432 |
| 01/02/2026 | 0.40 | 0.39 | 0.39 | 2,634 | 4 | 6,600 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2026 | 0.41 | 0.39 | 0.41 | 22,998 | 69 | 57,723 |
| 01/06/2026 | 0.40 | 0.39 | 0.39 | 13,995 | 28 | 35,150 |
| 03/05/2026 | 0.40 | 0.37 | 0.40 | 6,045 | 24 | 15,610 |
| 01/04/2026 | 0.38 | 0.38 | 0.38 | 2,318 | 6 | 6,100 |
| 01/03/2026 | 0.38 | 0.37 | 0.38 | 967 | 14 | 2,560 |
| 01/02/2026 | 0.40 | 0.38 | 0.40 | 12,933 | 31 | 33,212 |
| 04/01/2026 | 0.41 | 0.39 | 0.40 | 17,812 | 44 | 44,597 |
| 01/12/2025 | 0.39 | 0.37 | 0.39 | 1,246 | 9 | 3,200 |
| 02/11/2025 | 0.40 | 0.36 | 0.36 | 2,551 | 17 | 6,579 |
| 01/10/2025 | 0.40 | 0.36 | 0.37 | 11,289 | 19 | 29,421 |
| 01/09/2025 | 0.37 | 0.33 | 0.37 | 4,706 | 31 | 13,501 |
| 03/08/2025 | 0.40 | 0.38 | 0.38 | 2,003 | 10 | 5,226 |
| 01/07/2025 | 0.41 | 0.39 | 0.39 | 4,811 | 14 | 11,810 |
| 01/06/2025 | 0.43 | 0.41 | 0.43 | 335 | 4 | 815 |
| 04/05/2025 | 0.43 | 0.41 | 0.43 | 1,139 | 4 | 2,650 |
| 03/04/2025 | 0.47 | 0.43 | 0.43 | 160,190 | 71 | 356,016 |
| 02/03/2025 | 0.45 | 0.43 | 0.45 | 32,620 | 18 | 72,889 |
| 02/02/2025 | 0.46 | 0.41 | 0.43 | 280,470 | 35 | 610,255 |
| 02/01/2025 | 0.50 | 0.42 | 0.46 | 19,166 | 19 | 43,451 |
| 01/12/2024 | 0.52 | 0.50 | 0.52 | 10,281 | 3 | 20,550 |