الأردنية لتجهيز وتسويق الدواجن ومنتجاتها أسعار تاريخية
مؤشر الأداء 16/08/2022
السوق الثاني
أعلى سعر 1.96
سعر الإغلاق السابق 1.95
عدد العقود المنفذة 11
القطاعالأغذية و المشروبات
ادنى سعر 1.89
سعر الإفتتاح 1.89
عدد الأسهم 5,136
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.96
معدل السعر 1.91
P/E21.43
حجم التداول 9,793
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/08/2022 | 1.96 | 1.89 | 1.96 | 9,793 | 11 | 5,136 |
| 14/08/2022 | 1.97 | 1.91 | 1.95 | 31 | 3 | 16 |
| 11/08/2022 | 1.98 | 1.90 | 1.98 | 67,476 | 13 | 35,301 |
| 09/08/2022 | 1.99 | 1.90 | 1.99 | 6,578 | 15 | 3,370 |
| 08/08/2022 | 1.99 | 1.90 | 1.99 | 6,296 | 17 | 3,249 |
| 07/08/2022 | 2.00 | 1.99 | 2.00 | 1,005 | 2 | 505 |
| 04/08/2022 | 2.10 | 2.00 | 2.00 | 276,208 | 28 | 132,385 |
| 03/08/2022 | 2.12 | 2.03 | 2.10 | 62,683 | 32 | 30,180 |
| 02/08/2022 | 2.10 | 1.95 | 2.09 | 42,010 | 104 | 21,025 |
| 01/08/2022 | 2.14 | 2.00 | 2.05 | 101,582 | 51 | 48,823 |
| 31/07/2022 | 2.10 | 2.03 | 2.09 | 464,905 | 29 | 228,671 |
| 28/07/2022 | 2.18 | 2.09 | 2.13 | 108,726 | 40 | 50,931 |
| 27/07/2022 | 2.20 | 2.10 | 2.20 | 633,503 | 32 | 297,549 |
| 26/07/2022 | 2.21 | 2.07 | 2.21 | 116,400 | 36 | 55,365 |
| 25/07/2022 | 2.21 | 2.13 | 2.17 | 1,619 | 17 | 745 |
| 24/07/2022 | 2.19 | 2.17 | 2.19 | 566 | 6 | 260 |
| 21/07/2022 | 2.14 | 2.06 | 2.14 | 9,322 | 29 | 4,451 |
| 20/07/2022 | 2.13 | 1.97 | 2.13 | 31,374 | 83 | 15,297 |
| 19/07/2022 | 2.03 | 1.87 | 2.03 | 21,159 | 41 | 10,852 |
| 18/07/2022 | 1.94 | 1.87 | 1.94 | 6,837 | 21 | 3,582 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/08/2022 | 2.00 | 1.90 | 1.98 | 81,355 | 47 | 42,425 |
| 31/07/2022 | 2.14 | 1.95 | 2.00 | 947,387 | 244 | 461,084 |
| 24/07/2022 | 2.21 | 2.07 | 2.13 | 860,815 | 131 | 404,850 |
| 17/07/2022 | 2.14 | 1.81 | 2.14 | 203,813 | 203 | 107,243 |
| 13/07/2022 | 1.89 | 1.85 | 1.89 | 7,540 | 3 | 4,075 |
| 03/07/2022 | 1.90 | 1.75 | 1.90 | 17,048 | 41 | 9,282 |
| 26/06/2022 | 1.85 | 1.63 | 1.82 | 1,466,798 | 120 | 827,825 |
| 19/06/2022 | 1.67 | 1.57 | 1.67 | 1,787,576 | 56 | 1,105,198 |
| 12/06/2022 | 1.64 | 1.57 | 1.64 | 775,905 | 36 | 487,134 |
| 05/06/2022 | 1.67 | 1.55 | 1.64 | 23,078 | 82 | 14,375 |
| 29/05/2022 | 1.75 | 1.65 | 1.71 | 1,136,394 | 123 | 682,383 |
| 22/05/2022 | 1.73 | 1.57 | 1.69 | 842,133 | 52 | 511,317 |
| 15/05/2022 | 1.74 | 1.60 | 1.68 | 712,625 | 90 | 442,566 |
| 08/05/2022 | 2.05 | 1.66 | 1.66 | 1,596,148 | 77 | 857,199 |
| 24/04/2022 | 2.13 | 1.97 | 1.97 | 83,935 | 14 | 39,517 |
| 17/04/2022 | 2.18 | 1.98 | 2.14 | 113,281 | 94 | 53,434 |
| 10/04/2022 | 2.40 | 2.10 | 2.19 | 432,742 | 99 | 184,143 |
| 03/04/2022 | 2.77 | 2.24 | 2.24 | 67,813 | 44 | 25,940 |
| 27/03/2022 | 2.79 | 2.55 | 2.79 | 238,283 | 48 | 88,260 |
| 20/03/2022 | 2.98 | 2.80 | 2.90 | 8,889,688 | 71 | 3,065,387 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/04/2021 | 5.35 | 3.39 | 5.35 | 543,032 | 104 | 113,186 |
| 01/03/2021 | 3.40 | 2.93 | 3.39 | 10,887,584 | 34 | 3,402,491 |
| 01/02/2021 | 2.83 | 2.33 | 2.83 | 2,081,639 | 74 | 774,274 |
| 03/01/2021 | 2.58 | 2.20 | 2.38 | 1,790,368 | 169 | 771,543 |
| 01/12/2020 | 2.29 | 2.01 | 2.27 | 1,064,770 | 455 | 478,726 |