المتوسط والخليج للتأمين-الأردن أسعار تاريخية
مؤشر الأداء 14/01/2019
السوق الثاني
أعلى سعر 1.05
سعر الإغلاق السابق 1.02
عدد العقود المنفذة 5
القطاعالتأمين
ادنى سعر 1.02
سعر الإفتتاح 1.02
عدد الأسهم 500
Div0.00
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 1.05
معدل السعر 1.02
P/EN
حجم التداول 511
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/01/2019 | 1.05 | 1.02 | 1.05 | 511 | 5 | 500 |
| 13/01/2019 | 1.02 | 1.02 | 1.02 | 71,309 | 2 | 69,911 |
| 10/01/2019 | 0.98 | 0.98 | 0.98 | 490 | 1 | 500 |
| 07/01/2019 | 0.94 | 0.94 | 0.94 | 235 | 1 | 250 |
| 17/12/2018 | 0.90 | 0.90 | 0.90 | 330,390 | 3 | 367,100 |
| 02/12/2018 | 0.91 | 0.91 | 0.91 | 46 | 1 | 50 |
| 27/06/2018 | 0.95 | 0.95 | 0.95 | 48 | 2 | 50 |
| 26/06/2018 | 0.94 | 0.94 | 0.94 | 23,500 | 1 | 25,000 |
| 25/06/2018 | 0.95 | 0.95 | 0.95 | 95 | 1 | 100 |
| 02/07/2017 | 1.09 | 1.09 | 1.09 | 109 | 1 | 100 |
| 29/12/2016 | 0.96 | 0.96 | 0.96 | 198,011 | 5 | 206,261 |
| 07/08/2016 | 1.01 | 0.93 | 1.01 | 564 | 3 | 600 |
| 11/07/2016 | 0.97 | 0.97 | 0.97 | 2,340 | 1 | 2,412 |
| 30/06/2016 | 1.00 | 1.00 | 1.00 | 2,412 | 1 | 2,412 |
| 20/04/2016 | 1.05 | 1.05 | 1.05 | 2,533 | 2 | 2,412 |
| 03/01/2016 | 1.10 | 1.10 | 1.10 | 4,400 | 1 | 4,000 |
| 27/12/2015 | 1.05 | 1.00 | 1.05 | 3,197 | 7 | 3,162 |
| 03/11/2015 | 1.05 | 1.05 | 1.05 | 1,208 | 3 | 1,150 |
| 16/09/2015 | 1.08 | 1.08 | 1.08 | 30 | 1 | 28 |
| 26/08/2015 | 1.09 | 1.09 | 1.09 | 6,540 | 1 | 6,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/01/2019 | 0.98 | 0.94 | 0.98 | 725 | 2 | 750 |
| 16/12/2018 | 0.90 | 0.90 | 0.90 | 330,390 | 3 | 367,100 |
| 02/12/2018 | 0.91 | 0.91 | 0.91 | 46 | 1 | 50 |
| 24/06/2018 | 0.95 | 0.94 | 0.95 | 23,643 | 4 | 25,150 |
| 02/07/2017 | 1.09 | 1.09 | 1.09 | 109 | 1 | 100 |
| 26/12/2016 | 0.96 | 0.96 | 0.96 | 198,011 | 5 | 206,261 |
| 07/08/2016 | 1.01 | 0.93 | 1.01 | 564 | 3 | 600 |
| 10/07/2016 | 0.97 | 0.97 | 0.97 | 2,340 | 1 | 2,412 |
| 26/06/2016 | 1.00 | 1.00 | 1.00 | 2,412 | 1 | 2,412 |
| 17/04/2016 | 1.05 | 1.05 | 1.05 | 2,533 | 2 | 2,412 |
| 03/01/2016 | 1.10 | 1.10 | 1.10 | 4,400 | 1 | 4,000 |
| 27/12/2015 | 1.05 | 1.00 | 1.05 | 3,197 | 7 | 3,162 |
| 01/11/2015 | 1.05 | 1.05 | 1.05 | 1,208 | 3 | 1,150 |
| 13/09/2015 | 1.08 | 1.08 | 1.08 | 30 | 1 | 28 |
| 23/08/2015 | 1.11 | 1.09 | 1.09 | 36,247 | 12 | 32,950 |
| 16/08/2015 | 1.09 | 0.94 | 1.09 | 170,749 | 27 | 167,292 |
| 09/08/2015 | 0.91 | 0.87 | 0.91 | 222 | 2 | 250 |
| 02/08/2015 | 0.83 | 0.78 | 0.83 | 7,862 | 4 | 9,500 |
| 05/07/2015 | 0.80 | 0.76 | 0.80 | 1,394,879 | 4 | 1,835,350 |
| 14/06/2015 | 0.85 | 0.75 | 0.80 | 24,353 | 29 | 30,390 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/12/2018 | 0.91 | 0.90 | 0.90 | 330,436 | 4 | 367,150 |
| 03/06/2018 | 0.95 | 0.94 | 0.95 | 23,643 | 4 | 25,150 |
| 02/07/2017 | 1.09 | 1.09 | 1.09 | 109 | 1 | 100 |
| 01/12/2016 | 0.96 | 0.96 | 0.96 | 198,011 | 5 | 206,261 |
| 01/08/2016 | 1.01 | 0.93 | 1.01 | 564 | 3 | 600 |
| 03/07/2016 | 0.97 | 0.97 | 0.97 | 2,340 | 1 | 2,412 |
| 01/06/2016 | 1.00 | 1.00 | 1.00 | 2,412 | 1 | 2,412 |
| 03/04/2016 | 1.05 | 1.05 | 1.05 | 2,533 | 2 | 2,412 |
| 03/01/2016 | 1.10 | 1.10 | 1.10 | 4,400 | 1 | 4,000 |
| 01/12/2015 | 1.05 | 1.00 | 1.05 | 3,197 | 7 | 3,162 |
| 01/11/2015 | 1.05 | 1.05 | 1.05 | 1,208 | 3 | 1,150 |
| 01/09/2015 | 1.08 | 1.08 | 1.08 | 30 | 1 | 28 |
| 02/08/2015 | 1.11 | 0.78 | 1.09 | 215,079 | 45 | 209,992 |
| 01/07/2015 | 0.80 | 0.76 | 0.80 | 1,394,879 | 4 | 1,835,350 |
| 01/06/2015 | 0.85 | 0.75 | 0.80 | 24,353 | 29 | 30,390 |
| 04/01/2015 | 0.78 | 0.73 | 0.78 | 77 | 3 | 100 |
| 01/12/2014 | 0.76 | 0.76 | 0.76 | 76 | 1 | 100 |
| 02/11/2014 | 0.79 | 0.76 | 0.79 | 2,476 | 6 | 3,202 |
| 01/09/2014 | 0.80 | 0.73 | 0.76 | 771 | 7 | 990 |
| 03/08/2014 | 0.90 | 0.73 | 0.80 | 33,535 | 112 | 40,155 |