بنك سوسيته جنرال - الأردن أسعار تاريخية
مؤشر الأداء 21/01/2021
السوق الأول
أعلى سعر 1.64
سعر الإغلاق السابق 1.64
عدد العقود المنفذة 1
القطاعالبنوك
ادنى سعر 1.64
سعر الإفتتاح 1.64
عدد الأسهم 100
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.64
معدل السعر 1.64
P/E16.3
حجم التداول 164
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/01/2021 | 1.64 | 1.64 | 1.64 | 164 | 1 | 100 |
| 20/01/2021 | 1.64 | 1.64 | 1.64 | 328 | 1 | 200 |
| 19/01/2021 | 1.57 | 1.49 | 1.57 | 4,231 | 5 | 2,814 |
| 14/01/2021 | 1.50 | 1.50 | 1.50 | 150 | 1 | 100 |
| 17/12/2020 | 1.43 | 1.43 | 1.43 | 143 | 1 | 100 |
| 27/09/2020 | 1.50 | 1.47 | 1.50 | 21,239 | 3 | 14,446 |
| 19/07/2020 | 1.47 | 1.47 | 1.47 | 147 | 1 | 100 |
| 23/02/2020 | 1.40 | 1.40 | 1.40 | 1,400 | 2 | 1,000 |
| 17/02/2020 | 1.40 | 1.38 | 1.40 | 1,388 | 2 | 1,000 |
| 10/02/2020 | 1.40 | 1.40 | 1.40 | 1 | 1 | 1 |
| 03/02/2020 | 1.40 | 1.39 | 1.40 | 1,259 | 2 | 900 |
| 02/02/2020 | 1.34 | 1.34 | 1.34 | 134 | 1 | 100 |
| 27/01/2020 | 1.35 | 1.34 | 1.35 | 6,344 | 2 | 4,734 |
| 19/01/2020 | 1.34 | 1.34 | 1.34 | 13 | 1 | 10 |
| 09/12/2019 | 1.26 | 1.26 | 1.26 | 1,260 | 1 | 1,000 |
| 02/12/2019 | 1.18 | 1.18 | 1.18 | 2,365 | 1 | 2,004 |
| 18/11/2019 | 1.25 | 1.25 | 1.25 | 995 | 1 | 796 |
| 12/11/2019 | 1.35 | 1.35 | 1.35 | 2,700 | 1 | 2,000 |
| 23/10/2019 | 1.44 | 1.44 | 1.44 | 288 | 1 | 200 |
| 21/10/2019 | 1.45 | 1.41 | 1.41 | 572 | 2 | 400 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/01/2021 | 1.64 | 1.49 | 1.64 | 4,723 | 7 | 3,114 |
| 10/01/2021 | 1.50 | 1.50 | 1.50 | 150 | 1 | 100 |
| 13/12/2020 | 1.43 | 1.43 | 1.43 | 143 | 1 | 100 |
| 27/09/2020 | 1.50 | 1.47 | 1.50 | 21,239 | 3 | 14,446 |
| 19/07/2020 | 1.47 | 1.47 | 1.47 | 147 | 1 | 100 |
| 23/02/2020 | 1.40 | 1.40 | 1.40 | 1,400 | 2 | 1,000 |
| 16/02/2020 | 1.40 | 1.38 | 1.40 | 1,388 | 2 | 1,000 |
| 09/02/2020 | 1.40 | 1.40 | 1.40 | 1 | 1 | 1 |
| 02/02/2020 | 1.40 | 1.34 | 1.40 | 1,393 | 3 | 1,000 |
| 26/01/2020 | 1.35 | 1.34 | 1.35 | 6,344 | 2 | 4,734 |
| 19/01/2020 | 1.34 | 1.34 | 1.34 | 13 | 1 | 10 |
| 08/12/2019 | 1.26 | 1.26 | 1.26 | 1,260 | 1 | 1,000 |
| 01/12/2019 | 1.18 | 1.18 | 1.18 | 2,365 | 1 | 2,004 |
| 17/11/2019 | 1.25 | 1.25 | 1.25 | 995 | 1 | 796 |
| 10/11/2019 | 1.35 | 1.35 | 1.35 | 2,700 | 1 | 2,000 |
| 20/10/2019 | 1.45 | 1.41 | 1.44 | 860 | 3 | 600 |
| 13/10/2019 | 1.40 | 1.40 | 1.40 | 1,400 | 1 | 1,000 |
| 29/09/2019 | 1.50 | 1.40 | 1.40 | 4,497 | 4 | 3,200 |
| 26/05/2019 | 1.60 | 1.49 | 1.60 | 9,170 | 6 | 5,900 |
| 19/05/2019 | 1.50 | 1.49 | 1.50 | 6,735 | 4 | 4,520 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/01/2021 | 1.64 | 1.49 | 1.64 | 4,873 | 8 | 3,214 |
| 01/12/2020 | 1.43 | 1.43 | 1.43 | 143 | 1 | 100 |
| 01/09/2020 | 1.50 | 1.47 | 1.50 | 21,239 | 3 | 14,446 |
| 01/07/2020 | 1.47 | 1.47 | 1.47 | 147 | 1 | 100 |
| 02/02/2020 | 1.40 | 1.34 | 1.40 | 4,182 | 8 | 3,001 |
| 02/01/2020 | 1.35 | 1.34 | 1.35 | 6,357 | 3 | 4,744 |
| 01/12/2019 | 1.26 | 1.18 | 1.26 | 3,625 | 2 | 3,004 |
| 03/11/2019 | 1.35 | 1.25 | 1.25 | 3,695 | 2 | 2,796 |
| 01/10/2019 | 1.50 | 1.40 | 1.44 | 6,757 | 8 | 4,800 |
| 01/05/2019 | 1.60 | 1.48 | 1.60 | 44,063 | 29 | 29,094 |
| 01/04/2019 | 1.50 | 1.18 | 1.50 | 70,436 | 66 | 52,956 |
| 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 |