بنك سوسيته جنرال - الأردن أسعار تاريخية
مؤشر الأداء 24/04/2019
السوق الأول
أعلى سعر 1.41
سعر الإغلاق السابق 1.42
عدد العقود المنفذة 1
القطاعالبنوك
ادنى سعر 1.41
سعر الإفتتاح 1.41
عدد الأسهم 1,000
Div3.55
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.41
معدل السعر 1.41
P/E17.02
حجم التداول 1,410
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/04/2019 | 1.40 | 1.40 | 1.40 | 9,240 | 6 | 6,600 |
| 24/04/2019 | 1.41 | 1.41 | 1.41 | 1,410 | 1 | 1,000 |
| 23/04/2019 | 1.42 | 1.41 | 1.42 | 2,830 | 2 | 2,000 |
| 21/04/2019 | 1.40 | 1.40 | 1.40 | 4,200 | 3 | 3,000 |
| 18/04/2019 | 1.40 | 1.30 | 1.40 | 13,176 | 14 | 9,900 |
| 16/04/2019 | 1.32 | 1.27 | 1.32 | 2,047 | 3 | 1,600 |
| 15/04/2019 | 1.28 | 1.26 | 1.28 | 7,660 | 8 | 6,000 |
| 14/04/2019 | 1.29 | 1.18 | 1.29 | 15,152 | 17 | 12,306 |
| 10/04/2019 | 1.20 | 1.19 | 1.20 | 3,870 | 3 | 3,250 |
| 31/03/2019 | 1.22 | 1.15 | 1.22 | 14,314 | 13 | 11,900 |
| 27/03/2019 | 1.14 | 1.14 | 1.14 | 1,140 | 1 | 1,000 |
| 25/03/2019 | 1.17 | 1.14 | 1.16 | 12,766 | 11 | 11,100 |
| 20/03/2019 | 1.15 | 1.11 | 1.15 | 5,650 | 5 | 5,000 |
| 19/03/2019 | 1.09 | 1.09 | 1.09 | 2,056 | 1 | 1,886 |
| 18/03/2019 | 1.10 | 1.08 | 1.10 | 1,003 | 3 | 914 |
| 10/03/2019 | 1.10 | 1.05 | 1.10 | 7,890 | 9 | 7,419 |
| 28/02/2019 | 1.05 | 1.05 | 1.05 | 610 | 2 | 581 |
| 20/02/2019 | 1.00 | 1.00 | 1.00 | 545 | 1 | 545 |
| 31/01/2019 | 1.00 | 1.00 | 1.00 | 100 | 1 | 100 |
| 26/12/2018 | 1.02 | 1.00 | 1.00 | 2,010 | 3 | 2,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/04/2019 | 1.40 | 1.18 | 1.40 | 38,035 | 42 | 29,806 |
| 07/04/2019 | 1.20 | 1.19 | 1.20 | 3,870 | 3 | 3,250 |
| 31/03/2019 | 1.22 | 1.15 | 1.22 | 14,314 | 13 | 11,900 |
| 24/03/2019 | 1.17 | 1.14 | 1.14 | 13,906 | 12 | 12,100 |
| 17/03/2019 | 1.15 | 1.08 | 1.15 | 8,709 | 9 | 7,800 |
| 10/03/2019 | 1.10 | 1.05 | 1.10 | 7,890 | 9 | 7,419 |
| 24/02/2019 | 1.05 | 1.05 | 1.05 | 610 | 2 | 581 |
| 17/02/2019 | 1.00 | 1.00 | 1.00 | 545 | 1 | 545 |
| 27/01/2019 | 1.00 | 1.00 | 1.00 | 100 | 1 | 100 |
| 23/12/2018 | 1.02 | 1.00 | 1.00 | 2,010 | 3 | 2,000 |
| 16/12/2018 | 1.02 | 1.02 | 1.02 | 495 | 1 | 485 |
| 09/12/2018 | 1.00 | 1.00 | 1.00 | 2,500 | 4 | 2,500 |
| 18/11/2018 | 1.03 | 1.03 | 1.03 | 9 | 1 | 9 |
| 11/11/2018 | 1.02 | 1.02 | 1.02 | 409 | 1 | 401 |
| 09/09/2018 | 1.02 | 1.02 | 1.02 | 158 | 2 | 155 |
| 02/09/2018 | 1.02 | 1.02 | 1.02 | 134 | 1 | 131 |
| 05/08/2018 | 1.02 | 1.02 | 1.02 | 1,043 | 2 | 1,023 |
| 22/07/2018 | 1.05 | 1.05 | 1.05 | 263 | 2 | 250 |
| 15/07/2018 | 1.05 | 1.05 | 1.05 | 33 | 1 | 31 |
| 08/07/2018 | 1.05 | 1.05 | 1.05 | 72 | 1 | 69 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/03/2019 | 1.22 | 1.05 | 1.22 | 44,819 | 43 | 39,219 |
| 03/02/2019 | 1.05 | 1.00 | 1.05 | 1,155 | 3 | 1,126 |
| 02/01/2019 | 1.00 | 1.00 | 1.00 | 100 | 1 | 100 |
| 02/12/2018 | 1.02 | 1.00 | 1.00 | 5,005 | 8 | 4,985 |
| 01/11/2018 | 1.03 | 1.02 | 1.03 | 418 | 2 | 410 |
| 02/09/2018 | 1.02 | 1.02 | 1.02 | 292 | 3 | 286 |
| 01/08/2018 | 1.02 | 1.02 | 1.02 | 1,043 | 2 | 1,023 |
| 01/07/2018 | 1.05 | 1.01 | 1.05 | 968 | 5 | 945 |
| 03/06/2018 | 1.04 | 1.01 | 1.04 | 715 | 2 | 698 |
| 02/05/2018 | 1.08 | 1.02 | 1.02 | 22,356 | 13 | 21,874 |
| 01/04/2018 | 1.10 | 1.05 | 1.10 | 1,485 | 5 | 1,390 |
| 01/03/2018 | 1.07 | 1.03 | 1.03 | 1,830 | 4 | 1,743 |
| 01/02/2018 | 1.10 | 1.07 | 1.10 | 7,520 | 6 | 7,000 |
| 02/01/2018 | 1.07 | 1.07 | 1.07 | 869 | 2 | 812 |
| 03/12/2017 | 1.10 | 1.10 | 1.10 | 290 | 1 | 264 |
| 01/11/2017 | 1.10 | 1.08 | 1.10 | 326 | 2 | 300 |
| 01/10/2017 | 1.03 | 1.03 | 1.03 | 259 | 2 | 251 |
| 05/09/2017 | 1.03 | 1.03 | 1.03 | 285 | 1 | 277 |
| 01/08/2017 | 1.02 | 1.01 | 1.02 | 4,747 | 9 | 4,664 |
| 02/07/2017 | 1.05 | 1.01 | 1.02 | 9,351 | 10 | 9,047 |