الأردنية لإدارة الصناديق الاستثمارية أسعار تاريخية
مؤشر الأداء 31/12/2023
السوق الثاني
أعلى سعر 1.17
سعر الإغلاق السابق 1.23
عدد العقود المنفذة 1
القطاعالخدمات المالية المتنوعة
ادنى سعر 1.17
سعر الإفتتاح 1.17
عدد الأسهم 200
Div0.00
التغير عن سعر الإغلاق السابق -0.06
سعر الإغلاق 1.17
معدل السعر 1.17
P/EN
حجم التداول 234
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/12/2017 | 3.91 | 3.91 | 3.91 | 95,392 | 2 | 24,397 |
| 04/12/2017 | 3.94 | 3.72 | 3.94 | 144,473 | 30 | 37,815 |
| 03/12/2017 | 3.89 | 3.74 | 3.89 | 589 | 2 | 157 |
| 27/11/2017 | 3.93 | 3.93 | 3.93 | 88,425 | 2 | 22,500 |
| 26/11/2017 | 3.93 | 3.93 | 3.93 | 86,460 | 1 | 22,000 |
| 23/11/2017 | 3.93 | 3.93 | 3.93 | 224,788 | 1 | 57,198 |
| 20/11/2017 | 3.94 | 3.93 | 3.94 | 39,694 | 5 | 10,100 |
| 19/11/2017 | 3.94 | 3.94 | 3.94 | 50,432 | 2 | 12,800 |
| 16/11/2017 | 3.94 | 3.88 | 3.94 | 54,624 | 3 | 13,865 |
| 12/11/2017 | 3.88 | 3.87 | 3.88 | 58,089 | 2 | 15,010 |
| 09/11/2017 | 3.91 | 3.78 | 3.88 | 55,020 | 8 | 14,085 |
| 08/11/2017 | 3.97 | 3.96 | 3.97 | 53,084 | 3 | 13,405 |
| 06/11/2017 | 3.98 | 3.96 | 3.97 | 88,748 | 3 | 22,399 |
| 30/10/2017 | 3.99 | 3.96 | 3.99 | 111,200 | 6 | 28,010 |
| 19/10/2017 | 3.99 | 3.90 | 3.99 | 18,816 | 4 | 4,730 |
| 12/10/2017 | 4.06 | 3.96 | 4.05 | 186,128 | 14 | 45,955 |
| 11/10/2017 | 4.01 | 3.73 | 4.01 | 163,024 | 29 | 43,664 |
| 08/10/2017 | 3.85 | 3.85 | 3.85 | 339 | 1 | 88 |
| 02/10/2017 | 4.04 | 3.74 | 4.04 | 4,365 | 12 | 1,143 |
| 01/10/2017 | 3.93 | 3.93 | 3.93 | 1,965 | 2 | 500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/03/2017 | 3.94 | 3.80 | 3.92 | 1,264,879 | 12 | 326,842 |
| 12/03/2017 | 3.99 | 3.99 | 3.99 | 79,800 | 2 | 20,000 |
| 05/03/2017 | 4.00 | 3.75 | 4.00 | 1,163,751 | 30 | 296,231 |
| 19/02/2017 | 4.14 | 4.03 | 4.03 | 433,949 | 6 | 107,235 |
| 12/02/2017 | 4.24 | 4.17 | 4.24 | 114,524 | 5 | 27,350 |
| 05/02/2017 | 4.29 | 3.91 | 4.29 | 467,692 | 21 | 116,672 |
| 29/01/2017 | 3.89 | 3.42 | 3.89 | 845,262 | 17 | 231,030 |
| 22/01/2017 | 3.59 | 3.49 | 3.59 | 50,828 | 3 | 14,160 |
| 15/01/2017 | 3.59 | 3.47 | 3.59 | 361,687 | 20 | 103,908 |
| 08/01/2017 | 3.70 | 3.50 | 3.65 | 9,324 | 27 | 2,610 |
| 02/01/2017 | 3.96 | 3.70 | 3.77 | 2,589,211 | 52 | 683,637 |
| 26/12/2016 | 3.93 | 3.64 | 3.93 | 2,577,215 | 67 | 687,058 |
| 18/12/2016 | 3.84 | 3.84 | 3.84 | 384 | 1 | 100 |
| 11/12/2016 | 3.90 | 3.78 | 3.90 | 776 | 5 | 202 |
| 04/12/2016 | 4.50 | 3.83 | 3.95 | 1,634,558 | 99 | 400,192 |
| 27/11/2016 | 4.50 | 3.70 | 3.92 | 5,428,723 | 140 | 1,421,753 |
| 20/11/2016 | 4.51 | 3.98 | 4.51 | 327,828 | 35 | 77,833 |
| 13/11/2016 | 3.99 | 3.65 | 3.99 | 466,300 | 69 | 120,895 |
| 06/11/2016 | 3.93 | 3.60 | 3.80 | 731,217 | 120 | 192,824 |
| 30/10/2016 | 3.96 | 3.60 | 3.84 | 5,338,534 | 147 | 1,449,454 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2013 | 2.60 | 2.34 | 2.56 | 1,977,746 | 226 | 779,541 |
| 02/06/2013 | 2.71 | 2.42 | 2.58 | 9,990,864 | 609 | 3,870,372 |
| 01/05/2013 | 2.80 | 2.47 | 2.60 | 3,653,495 | 396 | 1,385,365 |
| 01/04/2013 | 3.02 | 2.57 | 2.77 | 8,695,649 | 387 | 3,119,679 |
| 03/03/2013 | 2.93 | 2.60 | 2.83 | 7,716,468 | 1,348 | 2,776,020 |
| 03/02/2013 | 2.77 | 2.04 | 2.74 | 7,245,468 | 1,874 | 3,091,330 |
| 02/01/2013 | 2.34 | 2.05 | 2.08 | 4,835,887 | 801 | 2,214,671 |
| 02/12/2012 | 2.30 | 2.08 | 2.09 | 4,800,369 | 633 | 2,206,825 |
| 01/11/2012 | 2.27 | 2.02 | 2.25 | 6,765,056 | 2,057 | 3,158,557 |
| 01/10/2012 | 2.04 | 1.68 | 2.03 | 9,561,997 | 2,798 | 5,214,810 |
| 02/09/2012 | 1.71 | 1.53 | 1.68 | 8,928,550 | 3,174 | 5,420,583 |
| 01/08/2012 | 1.63 | 1.32 | 1.61 | 6,986,389 | 2,828 | 4,766,567 |
| 01/07/2012 | 1.41 | 0.78 | 1.34 | 5,374,559 | 2,348 | 5,059,939 |
| 03/06/2012 | 0.75 | 0.54 | 0.75 | 493,043 | 807 | 767,774 |
| 01/05/2012 | 0.73 | 0.52 | 0.55 | 489,972 | 1,073 | 780,381 |
| 01/04/2012 | 0.61 | 0.49 | 0.61 | 270,748 | 565 | 500,860 |
| 01/03/2012 | 0.50 | 0.46 | 0.50 | 36,694 | 174 | 77,113 |
| 01/02/2012 | 0.50 | 0.46 | 0.47 | 37,636 | 141 | 78,242 |
| 02/01/2012 | 0.50 | 0.47 | 0.48 | 67,913 | 202 | 140,002 |
| 01/12/2011 | 0.54 | 0.47 | 0.49 | 58,497 | 221 | 116,600 |