الفنادق والسياحة الاردنية أسعار تاريخية
مؤشر الأداء 25/07/2021
السوق الثاني
أعلى سعر 2.14
سعر الإغلاق السابق 2.07
عدد العقود المنفذة 3
القطاعالفنادق و السياحة
ادنى سعر 2.13
سعر الإفتتاح 2.13
عدد الأسهم 100
Div0.00
التغير عن سعر الإغلاق السابق 0.07
سعر الإغلاق 2.14
معدل السعر 2.14
P/EN
حجم التداول 214
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/07/2021 | 2.14 | 2.13 | 2.14 | 214 | 3 | 100 |
| 05/07/2021 | 2.07 | 2.02 | 2.07 | 6,161 | 4 | 3,050 |
| 04/07/2021 | 2.05 | 2.04 | 2.04 | 8,238 | 9 | 4,025 |
| 01/07/2021 | 2.10 | 2.05 | 2.05 | 4,001 | 6 | 1,947 |
| 30/06/2021 | 2.05 | 2.05 | 2.05 | 4,619 | 2 | 2,253 |
| 29/06/2021 | 2.10 | 2.10 | 2.10 | 2,520 | 3 | 1,200 |
| 28/06/2021 | 2.12 | 2.11 | 2.11 | 19,006 | 14 | 8,996 |
| 23/06/2021 | 2.22 | 2.22 | 2.22 | 888 | 1 | 400 |
| 20/06/2021 | 2.22 | 2.22 | 2.22 | 222 | 1 | 100 |
| 14/06/2021 | 2.22 | 2.22 | 2.22 | 444 | 2 | 200 |
| 09/06/2021 | 2.27 | 2.27 | 2.27 | 3,528 | 3 | 1,554 |
| 03/06/2021 | 2.27 | 2.27 | 2.27 | 170 | 1 | 75 |
| 08/03/2021 | 2.17 | 2.17 | 2.17 | 284,242 | 2 | 130,987 |
| 04/03/2021 | 2.17 | 2.17 | 2.17 | 2,611 | 2 | 1,203 |
| 03/03/2021 | 2.17 | 2.17 | 2.17 | 2,669 | 6 | 1,230 |
| 27/12/2020 | 2.28 | 2.28 | 2.28 | 1,161 | 4 | 509 |
| 23/12/2020 | 2.41 | 2.40 | 2.40 | 1,922 | 3 | 800 |
| 17/12/2020 | 2.49 | 2.49 | 2.49 | 249 | 1 | 100 |
| 16/12/2020 | 2.49 | 2.49 | 2.49 | 2,570 | 1 | 1,032 |
| 10/12/2020 | 2.49 | 2.49 | 2.49 | 49,800 | 3 | 20,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/07/2021 | 2.14 | 2.13 | 2.14 | 214 | 3 | 100 |
| 04/07/2021 | 2.07 | 2.02 | 2.07 | 14,400 | 13 | 7,075 |
| 27/06/2021 | 2.12 | 2.05 | 2.05 | 30,146 | 25 | 14,396 |
| 20/06/2021 | 2.22 | 2.22 | 2.22 | 1,110 | 2 | 500 |
| 13/06/2021 | 2.22 | 2.22 | 2.22 | 444 | 2 | 200 |
| 06/06/2021 | 2.27 | 2.27 | 2.27 | 3,528 | 3 | 1,554 |
| 30/05/2021 | 2.27 | 2.27 | 2.27 | 170 | 1 | 75 |
| 07/03/2021 | 2.17 | 2.17 | 2.17 | 284,242 | 2 | 130,987 |
| 28/02/2021 | 2.17 | 2.17 | 2.17 | 5,280 | 8 | 2,433 |
| 27/12/2020 | 2.28 | 2.28 | 2.28 | 1,161 | 4 | 509 |
| 20/12/2020 | 2.41 | 2.40 | 2.40 | 1,922 | 3 | 800 |
| 13/12/2020 | 2.49 | 2.49 | 2.49 | 2,819 | 2 | 1,132 |
| 06/12/2020 | 2.49 | 2.49 | 2.49 | 50,298 | 4 | 20,200 |
| 22/11/2020 | 2.53 | 2.50 | 2.53 | 401,700 | 3 | 160,000 |
| 04/10/2020 | 2.62 | 2.62 | 2.62 | 262 | 1 | 100 |
| 27/09/2020 | 2.75 | 2.75 | 2.75 | 275 | 1 | 100 |
| 23/08/2020 | 2.89 | 2.89 | 2.89 | 578 | 1 | 200 |
| 31/05/2020 | 3.04 | 3.04 | 3.04 | 152 | 1 | 50 |
| 26/05/2020 | 3.22 | 3.16 | 3.16 | 802 | 2 | 250 |
| 02/02/2020 | 3.15 | 3.15 | 3.15 | 1,496 | 1 | 475 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2021 | 2.14 | 2.02 | 2.14 | 18,615 | 22 | 9,122 |
| 01/06/2021 | 2.27 | 2.05 | 2.05 | 31,396 | 27 | 14,778 |
| 01/03/2021 | 2.17 | 2.17 | 2.17 | 289,521 | 10 | 133,420 |
| 01/12/2020 | 2.49 | 2.28 | 2.28 | 56,199 | 13 | 22,641 |
| 01/11/2020 | 2.53 | 2.50 | 2.53 | 401,700 | 3 | 160,000 |
| 01/10/2020 | 2.62 | 2.62 | 2.62 | 262 | 1 | 100 |
| 01/09/2020 | 2.75 | 2.75 | 2.75 | 275 | 1 | 100 |
| 04/08/2020 | 2.89 | 2.89 | 2.89 | 578 | 1 | 200 |
| 01/06/2020 | 3.04 | 3.04 | 3.04 | 152 | 1 | 50 |
| 10/05/2020 | 3.22 | 3.16 | 3.16 | 802 | 2 | 250 |
| 02/02/2020 | 3.15 | 3.15 | 3.15 | 1,496 | 1 | 475 |
| 02/01/2020 | 3.25 | 3.25 | 3.25 | 1,625 | 1 | 500 |
| 03/11/2019 | 3.16 | 3.16 | 3.16 | 139 | 1 | 44 |
| 01/09/2019 | 3.31 | 3.08 | 3.08 | 5,870 | 7 | 1,868 |
| 01/07/2019 | 3.08 | 3.08 | 3.08 | 12,492 | 5 | 4,056 |
| 02/06/2019 | 3.08 | 3.05 | 3.08 | 1,661 | 2 | 544 |
| 01/05/2019 | 3.69 | 3.20 | 3.26 | 47,897 | 18 | 14,613 |
| 01/04/2019 | 3.66 | 3.66 | 3.66 | 351 | 3 | 96 |
| 03/03/2019 | 3.95 | 3.95 | 3.95 | 395 | 1 | 100 |
| 02/12/2018 | 3.95 | 3.95 | 3.95 | 19,019 | 4 | 4,815 |