الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 17/04/2024
السوق الأول
أعلى سعر 7.35
سعر الإغلاق السابق 7.40
عدد العقود المنفذة 6
القطاعالخدمات التجارية
ادنى سعر 7.15
سعر الإفتتاح 7.16
عدد الأسهم 91
Div6.80
التغير عن سعر الإغلاق السابق -0.05
سعر الإغلاق 7.35
معدل السعر 7.15
P/E21.84
حجم التداول 651
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
28/05/2023 | 8.30 | 8.30 | 8.30 | 42 | 1 | 5 |
23/05/2023 | 8.11 | 8.11 | 8.11 | 6,083 | 1 | 750 |
17/05/2023 | 8.30 | 8.30 | 8.30 | 40,687 | 7 | 4,902 |
16/05/2023 | 8.40 | 8.40 | 8.40 | 17 | 1 | 2 |
15/05/2023 | 8.48 | 8.35 | 8.35 | 12,321 | 8 | 1,462 |
14/05/2023 | 8.50 | 8.48 | 8.50 | 2,944 | 2 | 347 |
11/05/2023 | 8.48 | 8.48 | 8.48 | 2,544 | 1 | 300 |
09/05/2023 | 8.48 | 8.48 | 8.48 | 3,392 | 1 | 400 |
07/05/2023 | 8.50 | 8.50 | 8.50 | 859 | 3 | 101 |
04/05/2023 | 8.50 | 8.50 | 8.50 | 6,375 | 3 | 750 |
01/05/2023 | 8.50 | 8.50 | 8.50 | 9 | 1 | 1 |
26/04/2023 | 8.50 | 8.50 | 8.50 | 1,003 | 2 | 118 |
25/04/2023 | 8.40 | 8.36 | 8.40 | 2,136 | 3 | 255 |
19/04/2023 | 8.40 | 8.36 | 8.36 | 4,325 | 2 | 515 |
03/04/2023 | 8.27 | 8.25 | 8.26 | 1,330 | 3 | 161 |
27/03/2023 | 8.70 | 8.70 | 8.70 | 870 | 3 | 100 |
16/03/2023 | 8.70 | 8.70 | 8.70 | 392 | 1 | 45 |
14/03/2023 | 8.70 | 8.51 | 8.70 | 21,492 | 15 | 2,485 |
12/03/2023 | 9.20 | 8.65 | 9.20 | 6,511 | 7 | 725 |
06/03/2023 | 8.65 | 8.65 | 8.65 | 865 | 2 | 100 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
17/07/2022 | 9.00 | 8.91 | 9.00 | 1,439 | 4 | 160 |
13/07/2022 | 8.85 | 8.85 | 8.85 | 664 | 2 | 75 |
03/07/2022 | 8.85 | 8.80 | 8.80 | 13,127 | 20 | 1,491 |
26/06/2022 | 9.45 | 8.65 | 9.26 | 73,756 | 30 | 8,297 |
19/06/2022 | 9.06 | 8.50 | 9.05 | 40,614 | 24 | 4,739 |
12/06/2022 | 9.10 | 9.00 | 9.10 | 2,627 | 5 | 289 |
05/06/2022 | 9.00 | 8.80 | 8.80 | 37,131 | 14 | 4,150 |
29/05/2022 | 9.65 | 8.80 | 9.00 | 47,098 | 31 | 5,221 |
22/05/2022 | 9.46 | 8.25 | 9.46 | 325,477 | 68 | 36,329 |
15/05/2022 | 8.90 | 8.50 | 8.55 | 54,417 | 45 | 6,393 |
08/05/2022 | 9.25 | 8.90 | 9.10 | 210,784 | 80 | 23,169 |
24/04/2022 | 9.04 | 7.15 | 9.00 | 96,546 | 77 | 12,199 |
17/04/2022 | 7.25 | 7.10 | 7.20 | 73,101 | 50 | 10,162 |
10/04/2022 | 7.25 | 7.10 | 7.10 | 98,539 | 39 | 13,711 |
03/04/2022 | 7.25 | 7.25 | 7.25 | 6,221 | 2 | 858 |
27/03/2022 | 7.40 | 7.00 | 7.40 | 30,707 | 23 | 4,339 |
20/03/2022 | 7.18 | 7.00 | 7.17 | 7,532 | 15 | 1,073 |
13/03/2022 | 7.25 | 6.85 | 7.24 | 27,253 | 23 | 3,896 |
06/03/2022 | 6.95 | 6.02 | 6.95 | 46,210 | 71 | 6,917 |
27/02/2022 | 7.10 | 6.85 | 6.99 | 19,329 | 11 | 2,801 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/06/2017 | 26.50 | 26.25 | 26.50 | 9,390 | 8 | 355 |
01/05/2017 | 26.00 | 23.95 | 26.00 | 60,269 | 37 | 2,402 |
02/04/2017 | 23.49 | 22.70 | 23.49 | 3,301 | 3 | 143 |
01/03/2017 | 25.50 | 23.07 | 23.49 | 206,358 | 81 | 8,405 |
01/02/2017 | 23.60 | 21.02 | 23.40 | 60,550 | 36 | 2,637 |
02/01/2017 | 21.50 | 20.88 | 21.50 | 39,929 | 24 | 1,889 |
01/12/2016 | 21.20 | 20.46 | 20.90 | 182,828 | 46 | 8,749 |
01/11/2016 | 20.99 | 20.41 | 20.99 | 44,142 | 33 | 2,145 |
03/10/2016 | 20.65 | 20.30 | 20.60 | 111,188 | 33 | 5,435 |
01/09/2016 | 21.25 | 20.56 | 20.56 | 49,073 | 15 | 2,336 |
01/08/2016 | 21.45 | 20.68 | 21.00 | 88,664 | 29 | 4,216 |
03/07/2016 | 21.50 | 21.40 | 21.50 | 70,779 | 24 | 3,300 |
01/06/2016 | 21.60 | 20.76 | 20.80 | 715,761 | 22 | 34,364 |
02/05/2016 | 21.49 | 19.10 | 21.44 | 45,581 | 39 | 2,254 |
03/04/2016 | 19.49 | 19.00 | 19.00 | 85,631 | 37 | 4,463 |
01/03/2016 | 20.70 | 17.50 | 19.00 | 47,415 | 35 | 2,456 |
01/02/2016 | 19.98 | 18.80 | 19.77 | 162,142 | 70 | 8,600 |
03/01/2016 | 18.80 | 18.50 | 18.80 | 17,400 | 9 | 928 |
01/12/2015 | 19.25 | 18.25 | 18.80 | 59,108 | 20 | 3,108 |
01/11/2015 | 19.25 | 18.25 | 19.25 | 25,476 | 8 | 1,349 |