الاردنية الفرنسية للتأمين أسعار تاريخية
مؤشر الأداء 15/03/2026
السوق الثاني
أعلى سعر 0.59
سعر الإغلاق السابق 0.60
عدد العقود المنفذة 1
القطاعالتأمين
ادنى سعر 0.59
سعر الإفتتاح 0.59
عدد الأسهم 575
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.59
معدل السعر 0.59
P/EN
حجم التداول 339
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/03/2026 | 0.59 | 0.59 | 0.59 | 339 | 1 | 575 |
| 08/03/2026 | 0.60 | 0.59 | 0.60 | 597 | 3 | 1,000 |
| 01/03/2026 | 0.58 | 0.57 | 0.58 | 589 | 3 | 1,033 |
| 25/02/2026 | 0.60 | 0.59 | 0.59 | 1,398 | 6 | 2,360 |
| 24/02/2026 | 0.62 | 0.60 | 0.60 | 790 | 6 | 1,289 |
| 23/02/2026 | 0.63 | 0.61 | 0.63 | 9,262 | 30 | 15,105 |
| 19/02/2026 | 0.60 | 0.60 | 0.60 | 331 | 3 | 551 |
| 12/02/2026 | 0.59 | 0.58 | 0.58 | 1,528 | 5 | 2,611 |
| 11/02/2026 | 0.60 | 0.59 | 0.60 | 517 | 5 | 875 |
| 03/02/2026 | 0.61 | 0.59 | 0.61 | 62 | 2 | 105 |
| 01/02/2026 | 0.61 | 0.61 | 0.61 | 122 | 2 | 200 |
| 29/01/2026 | 0.61 | 0.61 | 0.61 | 153 | 1 | 250 |
| 27/01/2026 | 0.62 | 0.59 | 0.62 | 30 | 2 | 50 |
| 26/01/2026 | 0.62 | 0.59 | 0.62 | 42 | 2 | 70 |
| 22/01/2026 | 0.62 | 0.61 | 0.61 | 311 | 5 | 510 |
| 19/01/2026 | 0.60 | 0.60 | 0.60 | 12 | 1 | 20 |
| 18/01/2026 | 0.62 | 0.59 | 0.59 | 325 | 2 | 550 |
| 15/01/2026 | 0.62 | 0.62 | 0.62 | 6 | 1 | 10 |
| 14/01/2026 | 0.62 | 0.62 | 0.62 | 6 | 1 | 10 |
| 13/01/2026 | 0.62 | 0.62 | 0.62 | 6 | 1 | 10 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/03/2026 | 0.60 | 0.59 | 0.60 | 597 | 3 | 1,000 |
| 01/03/2026 | 0.58 | 0.57 | 0.58 | 589 | 3 | 1,033 |
| 22/02/2026 | 0.63 | 0.59 | 0.59 | 11,450 | 42 | 18,754 |
| 15/02/2026 | 0.60 | 0.60 | 0.60 | 331 | 3 | 551 |
| 08/02/2026 | 0.60 | 0.58 | 0.58 | 2,044 | 10 | 3,486 |
| 01/02/2026 | 0.61 | 0.59 | 0.61 | 184 | 4 | 305 |
| 25/01/2026 | 0.62 | 0.59 | 0.61 | 224 | 5 | 370 |
| 18/01/2026 | 0.62 | 0.59 | 0.61 | 648 | 8 | 1,080 |
| 11/01/2026 | 0.62 | 0.62 | 0.62 | 81 | 5 | 130 |
| 04/01/2026 | 0.64 | 0.60 | 0.61 | 302 | 10 | 490 |
| 28/12/2025 | 0.63 | 0.60 | 0.60 | 1,067 | 8 | 1,775 |
| 14/12/2025 | 0.63 | 0.60 | 0.63 | 6,859 | 13 | 11,324 |
| 23/11/2025 | 0.61 | 0.58 | 0.61 | 9 | 2 | 15 |
| 09/11/2025 | 0.61 | 0.57 | 0.61 | 7,172 | 9 | 12,449 |
| 02/11/2025 | 0.63 | 0.60 | 0.63 | 3,222 | 14 | 5,320 |
| 26/10/2025 | 0.66 | 0.63 | 0.66 | 45 | 4 | 70 |
| 19/10/2025 | 0.64 | 0.60 | 0.63 | 4,099 | 17 | 6,702 |
| 12/10/2025 | 0.67 | 0.65 | 0.67 | 85 | 3 | 130 |
| 28/09/2025 | 0.67 | 0.63 | 0.67 | 3,681 | 10 | 5,835 |
| 21/09/2025 | 0.63 | 0.63 | 0.63 | 315 | 1 | 500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2026 | 0.63 | 0.58 | 0.59 | 14,009 | 59 | 23,096 |
| 04/01/2026 | 0.64 | 0.59 | 0.61 | 1,255 | 28 | 2,070 |
| 01/12/2025 | 0.63 | 0.60 | 0.60 | 7,926 | 21 | 13,099 |
| 02/11/2025 | 0.63 | 0.57 | 0.61 | 10,402 | 25 | 17,784 |
| 01/10/2025 | 0.67 | 0.60 | 0.66 | 4,253 | 26 | 6,937 |
| 01/09/2025 | 0.66 | 0.63 | 0.66 | 5,725 | 26 | 9,077 |
| 03/08/2025 | 0.67 | 0.63 | 0.67 | 4,210 | 36 | 6,567 |
| 01/07/2025 | 0.69 | 0.62 | 0.64 | 17,712 | 26 | 27,124 |
| 01/06/2025 | 0.68 | 0.64 | 0.68 | 72,211 | 53 | 107,557 |
| 04/05/2025 | 0.67 | 0.57 | 0.64 | 27,840 | 119 | 46,288 |
| 03/04/2025 | 0.70 | 0.63 | 0.70 | 48,552 | 73 | 71,897 |
| 02/03/2025 | 0.67 | 0.67 | 0.67 | 14 | 1 | 21 |
| 02/02/2025 | 0.70 | 0.61 | 0.67 | 28,755 | 32 | 44,208 |
| 02/01/2025 | 0.68 | 0.65 | 0.68 | 2,349 | 8 | 3,507 |
| 01/12/2024 | 0.65 | 0.59 | 0.65 | 4,818 | 23 | 7,687 |
| 03/11/2024 | 0.66 | 0.62 | 0.62 | 2,079 | 12 | 3,263 |
| 01/10/2024 | 0.66 | 0.57 | 0.66 | 44,069 | 39 | 68,166 |
| 01/09/2024 | 0.67 | 0.61 | 0.64 | 4,237 | 18 | 6,687 |
| 01/08/2024 | 0.70 | 0.60 | 0.63 | 43,534 | 93 | 67,399 |
| 01/07/2024 | 0.73 | 0.55 | 0.66 | 20,206 | 87 | 32,277 |