الأردنية لتجهيز وتسويق الدواجن ومنتجاتها أسعار تاريخية

مؤشر الأداء 26/01/2023
السوق الثاني
أعلى سعر 0.92
سعر الإغلاق السابق 0.93
عدد العقود المنفذة 82
القطاعالأغذية و المشروبات
ادنى سعر 0.89
سعر الإفتتاح 0.91
عدد الأسهم 89,767
Div0.00
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 0.89
معدل السعر 0.90
P/E9.73
حجم التداول 80,741
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/01/2023 | 0.92 | 0.89 | 0.89 | 80,741 | 82 | 89,767 |
25/01/2023 | 0.93 | 0.90 | 0.93 | 414,124 | 251 | 451,593 |
24/01/2023 | 0.95 | 0.90 | 0.93 | 264,043 | 220 | 286,762 |
23/01/2023 | 0.94 | 0.88 | 0.94 | 349,616 | 250 | 389,965 |
22/01/2023 | 0.93 | 0.92 | 0.92 | 343,655 | 165 | 373,194 |
19/01/2023 | 1.00 | 0.96 | 0.96 | 1,462,063 | 244 | 1,476,433 |
18/01/2023 | 1.02 | 0.97 | 1.01 | 1,608,769 | 332 | 1,595,062 |
17/01/2023 | 0.99 | 0.96 | 0.99 | 939,330 | 369 | 962,160 |
16/01/2023 | 0.96 | 0.93 | 0.95 | 1,270,538 | 327 | 1,362,419 |
15/01/2023 | 0.97 | 0.97 | 0.97 | 36,967 | 33 | 38,110 |
12/01/2023 | 1.02 | 1.02 | 1.02 | 33,724 | 51 | 33,063 |
11/01/2023 | 1.10 | 1.07 | 1.07 | 153,144 | 175 | 141,659 |
10/01/2023 | 1.15 | 1.10 | 1.12 | 591,101 | 235 | 530,464 |
09/01/2023 | 1.16 | 1.13 | 1.15 | 425,451 | 136 | 373,030 |
08/01/2023 | 1.18 | 1.13 | 1.17 | 185,866 | 201 | 161,966 |
05/01/2023 | 1.21 | 1.15 | 1.17 | 321,778 | 172 | 272,271 |
04/01/2023 | 1.20 | 1.17 | 1.19 | 510,883 | 115 | 431,366 |
03/01/2023 | 1.25 | 1.19 | 1.21 | 500,395 | 176 | 410,103 |
02/01/2023 | 1.25 | 1.22 | 1.25 | 1,908,939 | 223 | 1,558,745 |
29/12/2022 | 1.24 | 1.20 | 1.22 | 313,611 | 111 | 258,198 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/01/2023 | 0.95 | 0.88 | 0.89 | 1,452,178 | 968 | 1,591,281 |
15/01/2023 | 1.02 | 0.93 | 0.96 | 5,317,666 | 1,305 | 5,434,184 |
08/01/2023 | 1.18 | 1.02 | 1.02 | 1,389,286 | 798 | 1,240,182 |
02/01/2023 | 1.25 | 1.15 | 1.17 | 3,241,995 | 686 | 2,672,485 |
26/12/2022 | 1.25 | 1.16 | 1.22 | 885,973 | 494 | 730,061 |
18/12/2022 | 1.50 | 1.21 | 1.22 | 2,084,024 | 852 | 1,575,316 |
11/12/2022 | 1.55 | 1.38 | 1.51 | 2,584,796 | 871 | 1,738,844 |
04/12/2022 | 1.56 | 1.42 | 1.50 | 2,483,768 | 1,047 | 1,653,018 |
27/11/2022 | 1.53 | 1.38 | 1.46 | 3,225,651 | 1,008 | 2,233,945 |
20/11/2022 | 1.45 | 1.18 | 1.35 | 3,041,774 | 937 | 2,272,218 |
13/11/2022 | 1.20 | 1.13 | 1.20 | 434,139 | 280 | 370,958 |
06/11/2022 | 1.15 | 1.06 | 1.15 | 1,078,119 | 120 | 973,025 |
30/10/2022 | 1.20 | 1.10 | 1.16 | 500,404 | 56 | 435,994 |
23/10/2022 | 1.20 | 1.11 | 1.12 | 166,573 | 41 | 141,990 |
16/10/2022 | 1.30 | 1.19 | 1.22 | 331,895 | 83 | 264,667 |
09/10/2022 | 1.41 | 1.31 | 1.33 | 697,639 | 78 | 518,716 |
02/10/2022 | 1.32 | 1.19 | 1.31 | 60,018 | 64 | 48,235 |
25/09/2022 | 1.44 | 1.25 | 1.29 | 356,288 | 55 | 282,900 |
18/09/2022 | 1.45 | 1.32 | 1.42 | 481,196 | 64 | 353,315 |
11/09/2022 | 1.51 | 1.44 | 1.45 | 511,863 | 51 | 346,081 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2022 | 1.56 | 1.16 | 1.22 | 8,471,076 | 3,342 | 5,995,338 |
01/11/2022 | 1.53 | 1.06 | 1.46 | 7,422,563 | 2,300 | 5,619,861 |
02/10/2022 | 1.41 | 1.10 | 1.16 | 1,681,135 | 289 | 1,341,788 |
01/09/2022 | 1.65 | 1.25 | 1.29 | 1,441,403 | 231 | 1,039,179 |
01/08/2022 | 2.14 | 1.64 | 1.68 | 2,061,959 | 436 | 1,100,222 |
03/07/2022 | 2.21 | 1.75 | 2.09 | 1,554,120 | 407 | 754,121 |
01/06/2022 | 1.85 | 1.55 | 1.82 | 4,073,328 | 369 | 2,446,450 |
08/05/2022 | 2.05 | 1.57 | 1.68 | 4,267,329 | 267 | 2,481,547 |
03/04/2022 | 2.77 | 1.97 | 1.97 | 697,771 | 251 | 303,034 |
01/03/2022 | 3.23 | 2.55 | 2.79 | 9,394,196 | 312 | 3,243,246 |
01/02/2022 | 3.28 | 3.03 | 3.15 | 372,715 | 98 | 118,373 |
02/01/2022 | 3.37 | 2.80 | 3.23 | 1,083,553 | 507 | 339,717 |
01/12/2021 | 3.38 | 2.75 | 3.30 | 1,153,763 | 790 | 383,888 |
01/11/2021 | 3.79 | 3.00 | 3.28 | 693,519 | 685 | 219,163 |
03/10/2021 | 6.40 | 3.80 | 3.98 | 4,773,219 | 660 | 774,702 |
01/09/2021 | 6.03 | 3.10 | 6.03 | 5,300,713 | 1,110 | 1,080,093 |
01/08/2021 | 5.14 | 4.89 | 5.13 | 3,772,975 | 33 | 740,304 |
01/07/2021 | 5.24 | 4.47 | 5.14 | 2,751,650 | 56 | 583,928 |
01/06/2021 | 5.34 | 5.00 | 5.00 | 2,058,896 | 15 | 401,493 |
02/05/2021 | 5.35 | 5.09 | 5.34 | 2,901,361 | 10 | 548,004 |