التسهيلات التجارية الاردنية أسعار تاريخية
مؤشر الأداء 15/07/2019
السوق الثاني
أعلى سعر 1.00
سعر الإغلاق السابق 0.99
عدد العقود المنفذة 2
القطاعالخدمات التجاريه
ادنى سعر 0.99
سعر الإفتتاح 0.99
عدد الأسهم 150
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.00
معدل السعر 1.00
P/E5.31
حجم التداول 150
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/07/2019 | 1.00 | 0.99 | 1.00 | 150 | 2 | 150 |
| 14/07/2019 | 0.99 | 0.99 | 0.99 | 198 | 2 | 200 |
| 11/07/2019 | 0.97 | 0.97 | 0.97 | 194 | 2 | 200 |
| 09/07/2019 | 0.94 | 0.94 | 0.94 | 282 | 1 | 300 |
| 08/07/2019 | 0.92 | 0.92 | 0.92 | 184 | 1 | 200 |
| 03/07/2019 | 0.88 | 0.88 | 0.88 | 176 | 1 | 200 |
| 17/06/2019 | 0.85 | 0.85 | 0.85 | 229 | 2 | 269 |
| 11/06/2019 | 0.84 | 0.84 | 0.84 | 1,764 | 4 | 2,100 |
| 28/05/2019 | 0.84 | 0.84 | 0.84 | 236,143 | 3 | 281,123 |
| 20/05/2019 | 0.86 | 0.84 | 0.84 | 842 | 2 | 1,000 |
| 12/05/2019 | 0.87 | 0.87 | 0.87 | 348 | 1 | 400 |
| 09/05/2019 | 0.95 | 0.87 | 0.87 | 1,340 | 6 | 1,500 |
| 07/05/2019 | 0.91 | 0.91 | 0.91 | 910 | 2 | 1,000 |
| 06/05/2019 | 0.91 | 0.91 | 0.91 | 75 | 1 | 82 |
| 05/05/2019 | 0.92 | 0.91 | 0.91 | 913 | 3 | 1,000 |
| 01/05/2019 | 0.95 | 0.95 | 0.95 | 475 | 3 | 500 |
| 30/04/2019 | 1.00 | 0.99 | 0.99 | 695 | 2 | 700 |
| 09/04/2019 | 1.04 | 1.04 | 1.04 | 416 | 1 | 400 |
| 31/03/2019 | 1.03 | 1.03 | 1.03 | 1,648 | 2 | 1,600 |
| 27/03/2019 | 1.02 | 1.02 | 1.02 | 167 | 1 | 164 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/07/2019 | 0.97 | 0.92 | 0.97 | 660 | 4 | 700 |
| 30/06/2019 | 0.88 | 0.88 | 0.88 | 176 | 1 | 200 |
| 16/06/2019 | 0.85 | 0.85 | 0.85 | 229 | 2 | 269 |
| 10/06/2019 | 0.84 | 0.84 | 0.84 | 1,764 | 4 | 2,100 |
| 26/05/2019 | 0.84 | 0.84 | 0.84 | 236,143 | 3 | 281,123 |
| 19/05/2019 | 0.86 | 0.84 | 0.84 | 842 | 2 | 1,000 |
| 12/05/2019 | 0.87 | 0.87 | 0.87 | 348 | 1 | 400 |
| 05/05/2019 | 0.95 | 0.87 | 0.87 | 3,238 | 12 | 3,582 |
| 28/04/2019 | 1.00 | 0.95 | 0.95 | 1,170 | 5 | 1,200 |
| 07/04/2019 | 1.04 | 1.04 | 1.04 | 416 | 1 | 400 |
| 31/03/2019 | 1.03 | 1.03 | 1.03 | 1,648 | 2 | 1,600 |
| 24/03/2019 | 1.05 | 1.02 | 1.02 | 1,375 | 3 | 1,314 |
| 17/03/2019 | 1.05 | 1.03 | 1.04 | 1,723 | 7 | 1,650 |
| 24/02/2019 | 1.05 | 1.01 | 1.05 | 3,238 | 7 | 3,200 |
| 17/02/2019 | 1.04 | 1.02 | 1.04 | 3,811 | 7 | 3,700 |
| 10/02/2019 | 1.06 | 1.03 | 1.05 | 1,660 | 4 | 1,600 |
| 27/01/2019 | 1.03 | 1.02 | 1.03 | 235 | 2 | 229 |
| 20/01/2019 | 1.00 | 0.99 | 1.00 | 199 | 2 | 200 |
| 13/01/2019 | 0.97 | 0.97 | 0.97 | 80 | 1 | 82 |
| 06/01/2019 | 1.02 | 1.01 | 1.01 | 2,232 | 3 | 2,200 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/06/2019 | 0.85 | 0.84 | 0.85 | 1,993 | 6 | 2,369 |
| 01/05/2019 | 0.95 | 0.84 | 0.84 | 241,046 | 21 | 286,605 |
| 01/04/2019 | 1.04 | 0.99 | 0.99 | 1,111 | 3 | 1,100 |
| 03/03/2019 | 1.05 | 1.02 | 1.03 | 4,745 | 12 | 4,564 |
| 03/02/2019 | 1.06 | 1.01 | 1.05 | 8,709 | 18 | 8,500 |
| 02/01/2019 | 1.03 | 0.97 | 1.03 | 2,745 | 8 | 2,711 |
| 02/12/2018 | 1.06 | 1.01 | 1.06 | 313 | 2 | 300 |
| 01/11/2018 | 1.01 | 1.01 | 1.01 | 505 | 1 | 500 |
| 01/10/2018 | 1.06 | 0.97 | 1.06 | 31,455 | 15 | 32,364 |
| 02/09/2018 | 0.97 | 0.97 | 0.97 | 97 | 2 | 100 |
| 01/08/2018 | 1.02 | 1.01 | 1.02 | 30,209 | 3 | 29,619 |
| 01/07/2018 | 1.05 | 1.02 | 1.02 | 9,830 | 15 | 9,500 |
| 03/06/2018 | 1.08 | 1.05 | 1.06 | 11,080 | 19 | 10,483 |
| 02/05/2018 | 1.22 | 1.10 | 1.10 | 53,939 | 17 | 47,010 |
| 01/04/2018 | 1.28 | 1.16 | 1.28 | 14,713 | 11 | 11,730 |
| 01/03/2018 | 1.25 | 1.20 | 1.25 | 1,220 | 3 | 1,000 |
| 01/02/2018 | 1.27 | 1.15 | 1.15 | 21,365 | 18 | 17,745 |
| 02/01/2018 | 1.32 | 1.10 | 1.30 | 4,405 | 19 | 3,645 |
| 03/12/2017 | 1.10 | 1.10 | 1.10 | 2,200 | 2 | 2,000 |
| 01/11/2017 | 1.07 | 1.07 | 1.07 | 316 | 2 | 295 |