الأردنية للاستثمارات المتخصصة أسعار تاريخية
مؤشر الأداء 31/03/2024
السوق الثاني
أعلى سعر 1.05
سعر الإغلاق السابق 1.10
عدد العقود المنفذة 3
القطاعالعقارات
ادنى سعر 1.05
سعر الإفتتاح 1.05
عدد الأسهم 1,006
Div0.00
التغير عن سعر الإغلاق السابق -0.05
سعر الإغلاق 1.05
معدل السعر 1.05
P/EN
حجم التداول 1,056
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
18/05/2023 | 0.79 | 0.75 | 0.77 | 3,618 | 20 | 4,783 |
17/05/2023 | 0.77 | 0.77 | 0.77 | 46 | 3 | 60 |
15/05/2023 | 0.74 | 0.74 | 0.74 | 22 | 1 | 30 |
14/05/2023 | 0.77 | 0.77 | 0.77 | 36 | 2 | 47 |
10/05/2023 | 0.77 | 0.73 | 0.77 | 152 | 6 | 200 |
09/05/2023 | 0.75 | 0.75 | 0.75 | 15 | 1 | 20 |
16/04/2023 | 0.75 | 0.75 | 0.75 | 38 | 1 | 50 |
28/03/2023 | 0.78 | 0.74 | 0.78 | 189 | 5 | 250 |
15/03/2023 | 0.75 | 0.74 | 0.75 | 45 | 4 | 60 |
14/03/2023 | 0.75 | 0.70 | 0.73 | 720 | 21 | 1,005 |
13/03/2023 | 0.72 | 0.72 | 0.72 | 7 | 1 | 10 |
12/03/2023 | 0.71 | 0.71 | 0.71 | 11 | 1 | 15 |
09/03/2023 | 0.70 | 0.67 | 0.69 | 263 | 4 | 385 |
08/03/2023 | 0.70 | 0.64 | 0.70 | 997 | 16 | 1,506 |
07/03/2023 | 0.67 | 0.64 | 0.67 | 965 | 8 | 1,498 |
06/03/2023 | 0.67 | 0.67 | 0.67 | 10 | 1 | 15 |
05/03/2023 | 0.67 | 0.67 | 0.67 | 9 | 1 | 13 |
01/03/2023 | 0.69 | 0.65 | 0.65 | 145 | 7 | 222 |
28/02/2023 | 0.67 | 0.67 | 0.67 | 268 | 3 | 400 |
27/02/2023 | 0.70 | 0.67 | 0.70 | 177 | 3 | 258 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
06/12/2020 | 0.80 | 0.70 | 0.72 | 72,792 | 143 | 97,103 |
29/11/2020 | 0.86 | 0.75 | 0.78 | 52,192 | 138 | 65,854 |
22/11/2020 | 0.90 | 0.78 | 0.87 | 71,220 | 173 | 84,108 |
15/11/2020 | 0.78 | 0.72 | 0.78 | 33,285 | 86 | 44,290 |
08/11/2020 | 0.78 | 0.75 | 0.75 | 8,364 | 20 | 11,060 |
01/11/2020 | 0.79 | 0.72 | 0.78 | 65,497 | 150 | 87,746 |
25/10/2020 | 0.80 | 0.72 | 0.75 | 39,107 | 119 | 51,427 |
18/10/2020 | 0.84 | 0.74 | 0.82 | 77,632 | 240 | 98,892 |
11/10/2020 | 0.75 | 0.58 | 0.75 | 99,987 | 278 | 145,967 |
04/10/2020 | 0.68 | 0.60 | 0.60 | 24,573 | 69 | 39,714 |
27/09/2020 | 0.73 | 0.70 | 0.71 | 7,734 | 36 | 10,959 |
20/09/2020 | 0.73 | 0.65 | 0.68 | 12,694 | 63 | 18,816 |
13/09/2020 | 0.76 | 0.70 | 0.70 | 12,440 | 41 | 17,348 |
06/09/2020 | 0.77 | 0.68 | 0.75 | 55,992 | 167 | 77,739 |
30/08/2020 | 0.70 | 0.61 | 0.69 | 34,260 | 110 | 51,470 |
23/08/2020 | 0.67 | 0.60 | 0.62 | 40,091 | 128 | 64,296 |
16/08/2020 | 0.66 | 0.60 | 0.64 | 41,872 | 171 | 65,345 |
09/08/2020 | 0.58 | 0.50 | 0.58 | 40,821 | 99 | 77,344 |
04/08/2020 | 0.48 | 0.44 | 0.48 | 11,719 | 22 | 25,704 |
26/07/2020 | 0.42 | 0.38 | 0.42 | 7,006 | 25 | 16,874 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/11/2011 | 0.58 | 0.49 | 0.49 | 123,190 | 326 | 228,320 |
02/10/2011 | 0.57 | 0.50 | 0.55 | 64,858 | 247 | 123,983 |
04/09/2011 | 0.67 | 0.56 | 0.57 | 929,027 | 707 | 1,508,412 |
01/08/2011 | 0.65 | 0.57 | 0.62 | 68,755 | 297 | 114,703 |
03/07/2011 | 0.74 | 0.64 | 0.64 | 185,815 | 534 | 265,755 |
01/06/2011 | 0.83 | 0.69 | 0.69 | 539,594 | 939 | 698,923 |
02/05/2011 | 0.87 | 0.74 | 0.80 | 819,698 | 1,148 | 1,039,783 |
03/04/2011 | 0.87 | 0.71 | 0.85 | 918,979 | 1,194 | 1,154,184 |
01/03/2011 | 0.89 | 0.68 | 0.75 | 421,002 | 852 | 542,346 |
01/02/2011 | 0.98 | 0.74 | 0.86 | 1,002,513 | 691 | 1,093,823 |
02/01/2011 | 1.33 | 0.87 | 0.95 | 2,261,922 | 1,329 | 2,280,521 |
01/12/2010 | 3.16 | 1.40 | 1.40 | 464,523 | 49 | 194,227 |
01/11/2010 | 5.40 | 3.32 | 3.32 | 9,890,385 | 405 | 1,948,366 |
03/10/2010 | 5.97 | 5.00 | 5.37 | 16,725,242 | 462 | 3,050,034 |
01/09/2010 | 6.39 | 5.50 | 5.77 | 32,154,057 | 262 | 5,403,503 |
01/08/2010 | 6.47 | 5.43 | 6.04 | 39,787,386 | 386 | 6,674,698 |
01/07/2010 | 5.88 | 5.20 | 5.71 | 18,662,272 | 348 | 3,387,411 |
01/06/2010 | 5.76 | 4.40 | 5.43 | 10,734,102 | 793 | 2,065,094 |
02/05/2010 | 5.50 | 4.41 | 4.79 | 6,159,813 | 216 | 1,232,343 |
01/04/2010 | 5.61 | 4.48 | 5.03 | 3,705,709 | 209 | 738,443 |