مناجم الفوسفات الاردنية أسعار تاريخية
مؤشر الأداء 08/12/2019
السوق الثاني
أعلى سعر 2.96
سعر الإغلاق السابق 2.96
عدد العقود المنفذة 10
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 2.95
سعر الإفتتاح 2.95
عدد الأسهم 4,976
Div6.78
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.95
معدل السعر 2.95
P/E5.15
حجم التداول 14,679
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/12/2019 | 2.96 | 2.95 | 2.95 | 14,679 | 10 | 4,976 |
| 05/12/2019 | 2.96 | 2.93 | 2.96 | 17,986 | 9 | 6,096 |
| 04/12/2019 | 2.97 | 2.94 | 2.97 | 8,997 | 6 | 3,053 |
| 03/12/2019 | 2.98 | 2.93 | 2.98 | 23,172 | 15 | 7,808 |
| 02/12/2019 | 2.97 | 2.92 | 2.97 | 161,114 | 35 | 54,767 |
| 01/12/2019 | 3.03 | 3.00 | 3.03 | 30 | 2 | 10 |
| 28/11/2019 | 3.00 | 2.96 | 3.00 | 21,730 | 13 | 7,314 |
| 27/11/2019 | 2.99 | 2.97 | 2.99 | 96,402 | 17 | 32,435 |
| 26/11/2019 | 3.04 | 2.97 | 2.99 | 76,211 | 45 | 25,514 |
| 25/11/2019 | 3.03 | 3.01 | 3.02 | 2,448 | 6 | 810 |
| 24/11/2019 | 3.05 | 2.98 | 3.03 | 12,033 | 19 | 3,992 |
| 21/11/2019 | 3.05 | 3.00 | 3.03 | 4,084 | 8 | 1,350 |
| 19/11/2019 | 3.05 | 2.98 | 3.05 | 4,514 | 11 | 1,499 |
| 18/11/2019 | 3.05 | 3.00 | 3.00 | 34,376 | 11 | 11,348 |
| 17/11/2019 | 3.05 | 3.02 | 3.05 | 58,110 | 6 | 19,053 |
| 14/11/2019 | 3.07 | 3.00 | 3.03 | 8,364 | 12 | 2,755 |
| 13/11/2019 | 3.07 | 2.96 | 3.07 | 12,910 | 14 | 4,263 |
| 12/11/2019 | 2.99 | 2.91 | 2.99 | 324,970 | 48 | 109,713 |
| 11/11/2019 | 2.99 | 2.95 | 2.97 | 141,938 | 38 | 47,977 |
| 10/11/2019 | 3.06 | 3.00 | 3.01 | 81,598 | 37 | 27,092 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2019 | 3.03 | 2.92 | 2.96 | 211,299 | 67 | 71,734 |
| 24/11/2019 | 3.05 | 2.96 | 3.00 | 208,824 | 100 | 70,065 |
| 17/11/2019 | 3.05 | 2.98 | 3.03 | 101,084 | 36 | 33,250 |
| 10/11/2019 | 3.07 | 2.91 | 3.03 | 569,780 | 149 | 191,800 |
| 03/11/2019 | 3.17 | 3.05 | 3.09 | 428,843 | 143 | 138,473 |
| 27/10/2019 | 3.28 | 3.07 | 3.19 | 264,195 | 193 | 83,053 |
| 20/10/2019 | 3.29 | 3.09 | 3.16 | 206,283 | 129 | 64,934 |
| 13/10/2019 | 3.30 | 3.24 | 3.27 | 147,213 | 107 | 45,069 |
| 06/10/2019 | 3.29 | 3.22 | 3.28 | 173,044 | 104 | 53,146 |
| 29/09/2019 | 3.33 | 3.26 | 3.29 | 113,045 | 84 | 34,468 |
| 22/09/2019 | 3.36 | 3.27 | 3.32 | 310,137 | 159 | 93,280 |
| 15/09/2019 | 3.30 | 3.20 | 3.30 | 110,103 | 129 | 33,764 |
| 08/09/2019 | 3.30 | 3.21 | 3.25 | 117,437 | 115 | 36,031 |
| 01/09/2019 | 3.27 | 3.18 | 3.24 | 176,919 | 141 | 55,182 |
| 25/08/2019 | 3.26 | 3.19 | 3.23 | 471,701 | 233 | 146,005 |
| 18/08/2019 | 3.54 | 3.15 | 3.24 | 864,678 | 373 | 263,259 |
| 15/08/2019 | 3.55 | 3.48 | 3.53 | 60,494 | 53 | 17,260 |
| 04/08/2019 | 3.68 | 3.42 | 3.56 | 995,090 | 491 | 279,739 |
| 28/07/2019 | 4.19 | 3.73 | 3.73 | 638,156 | 213 | 161,929 |
| 21/07/2019 | 4.27 | 3.90 | 4.15 | 2,738,217 | 959 | 665,698 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2019 | 3.17 | 2.91 | 3.00 | 1,308,531 | 428 | 433,588 |
| 01/10/2019 | 3.33 | 3.07 | 3.19 | 824,849 | 558 | 256,562 |
| 01/09/2019 | 3.36 | 3.18 | 3.30 | 793,525 | 603 | 242,365 |
| 01/08/2019 | 3.73 | 3.15 | 3.23 | 2,611,821 | 1,177 | 765,206 |
| 01/07/2019 | 4.27 | 3.39 | 3.92 | 9,112,004 | 2,533 | 2,420,523 |
| 02/06/2019 | 3.54 | 3.15 | 3.41 | 4,233,105 | 1,453 | 1,239,911 |
| 01/05/2019 | 3.17 | 2.97 | 3.17 | 2,005,371 | 814 | 646,274 |
| 01/04/2019 | 3.38 | 2.95 | 3.00 | 5,262,926 | 1,548 | 1,656,247 |
| 03/03/2019 | 3.24 | 2.99 | 3.01 | 1,062,511 | 512 | 346,537 |
| 03/02/2019 | 3.34 | 3.18 | 3.23 | 1,113,290 | 797 | 342,509 |
| 02/01/2019 | 3.21 | 2.83 | 3.19 | 1,817,908 | 1,086 | 588,831 |
| 02/12/2018 | 2.96 | 2.57 | 2.84 | 2,066,483 | 1,018 | 753,454 |
| 01/11/2018 | 3.31 | 2.72 | 2.81 | 3,666,821 | 1,194 | 1,185,074 |
| 01/10/2018 | 3.27 | 2.90 | 3.01 | 2,436,768 | 1,174 | 788,100 |
| 02/09/2018 | 3.08 | 2.89 | 2.90 | 1,979,415 | 637 | 668,894 |
| 01/08/2018 | 3.27 | 2.86 | 2.92 | 2,148,539 | 1,018 | 697,228 |
| 01/07/2018 | 3.38 | 3.14 | 3.21 | 4,654,209 | 1,649 | 1,418,510 |
| 03/06/2018 | 3.40 | 3.14 | 3.25 | 5,318,164 | 1,468 | 1,627,858 |
| 02/05/2018 | 3.43 | 2.90 | 3.33 | 6,129,295 | 2,457 | 1,911,828 |
| 01/04/2018 | 3.19 | 2.90 | 3.01 | 2,562,233 | 1,281 | 844,477 |