التأمين الاردنية أسعار تاريخية
مؤشر الأداء 10/03/2020
السوق الثاني
أعلى سعر 2.21
سعر الإغلاق السابق 2.17
عدد العقود المنفذة 7
القطاعالتأمين
ادنى سعر 2.07
سعر الإفتتاح 2.07
عدد الأسهم 1,510
Div0.00
التغير عن سعر الإغلاق السابق -0.10
سعر الإغلاق 2.07
معدل السعر 2.09
P/EM
حجم التداول 3,154
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/03/2020 | 2.21 | 2.07 | 2.07 | 3,154 | 7 | 1,510 |
| 09/03/2020 | 2.17 | 2.17 | 2.17 | 217 | 1 | 100 |
| 08/03/2020 | 2.28 | 2.28 | 2.28 | 798 | 1 | 350 |
| 05/03/2020 | 2.40 | 2.40 | 2.40 | 6,840 | 4 | 2,850 |
| 25/07/2018 | 2.73 | 2.73 | 2.73 | 819 | 1 | 300 |
| 24/07/2018 | 2.64 | 2.64 | 2.64 | 264 | 1 | 100 |
| 23/07/2018 | 2.65 | 2.65 | 2.65 | 2,650 | 1 | 1,000 |
| 22/07/2018 | 2.66 | 2.66 | 2.66 | 532 | 1 | 200 |
| 19/07/2018 | 2.60 | 2.60 | 2.60 | 23,400 | 2 | 9,000 |
| 18/07/2018 | 2.65 | 2.53 | 2.65 | 32,514 | 9 | 12,822 |
| 17/07/2018 | 2.66 | 2.66 | 2.66 | 1,330 | 1 | 500 |
| 27/06/2018 | 2.80 | 2.80 | 2.80 | 1,400 | 1 | 500 |
| 26/06/2018 | 2.80 | 2.80 | 2.80 | 34,709 | 7 | 12,396 |
| 25/06/2018 | 2.80 | 2.80 | 2.80 | 280 | 1 | 100 |
| 21/06/2018 | 2.74 | 2.74 | 2.74 | 274 | 1 | 100 |
| 20/06/2018 | 2.61 | 2.61 | 2.61 | 261 | 1 | 100 |
| 19/06/2018 | 2.49 | 2.49 | 2.49 | 26,145 | 3 | 10,500 |
| 14/06/2018 | 2.38 | 2.38 | 2.38 | 2,380 | 1 | 1,000 |
| 13/06/2018 | 2.27 | 2.27 | 2.27 | 527 | 1 | 232 |
| 12/06/2018 | 2.17 | 2.17 | 2.17 | 2,170 | 2 | 1,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/03/2020 | 2.28 | 2.07 | 2.07 | 4,169 | 9 | 1,960 |
| 01/03/2020 | 2.40 | 2.40 | 2.40 | 6,840 | 4 | 2,850 |
| 22/07/2018 | 2.73 | 2.64 | 2.73 | 4,265 | 4 | 1,600 |
| 15/07/2018 | 2.66 | 2.53 | 2.60 | 57,244 | 12 | 22,322 |
| 24/06/2018 | 2.80 | 2.80 | 2.80 | 36,389 | 9 | 12,996 |
| 17/06/2018 | 2.74 | 2.49 | 2.74 | 26,680 | 5 | 10,700 |
| 10/06/2018 | 2.38 | 1.98 | 2.38 | 10,117 | 7 | 4,732 |
| 03/06/2018 | 1.89 | 1.70 | 1.89 | 54,208 | 20 | 30,725 |
| 27/05/2018 | 1.70 | 1.65 | 1.70 | 11,800 | 9 | 7,000 |
| 20/05/2018 | 1.60 | 1.60 | 1.60 | 12,800 | 8 | 8,000 |
| 13/05/2018 | 1.60 | 1.60 | 1.60 | 12,800 | 5 | 8,000 |
| 06/05/2018 | 1.57 | 1.55 | 1.57 | 13,876 | 7 | 8,916 |
| 29/04/2018 | 1.57 | 1.55 | 1.57 | 18,016 | 4 | 11,616 |
| 15/04/2018 | 1.55 | 1.55 | 1.55 | 5,735 | 4 | 3,700 |
| 18/03/2018 | 1.66 | 1.55 | 1.60 | 4,659 | 7 | 2,979 |
| 11/03/2018 | 1.67 | 1.56 | 1.67 | 1,643 | 5 | 1,000 |
| 25/02/2018 | 1.55 | 1.55 | 1.55 | 2,325 | 2 | 1,500 |
| 11/02/2018 | 1.55 | 1.55 | 1.55 | 6,163 | 6 | 3,976 |
| 04/02/2018 | 1.55 | 1.55 | 1.55 | 9,455 | 5 | 6,100 |
| 28/01/2018 | 1.55 | 1.55 | 1.55 | 4,495 | 6 | 2,900 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2020 | 2.40 | 2.07 | 2.07 | 11,009 | 13 | 4,810 |
| 01/07/2018 | 2.73 | 2.53 | 2.73 | 61,509 | 16 | 23,922 |
| 03/06/2018 | 2.80 | 1.70 | 2.80 | 127,393 | 41 | 59,153 |
| 02/05/2018 | 1.70 | 1.55 | 1.70 | 52,133 | 31 | 32,462 |
| 01/04/2018 | 1.55 | 1.55 | 1.55 | 22,894 | 6 | 14,770 |
| 01/03/2018 | 1.67 | 1.55 | 1.60 | 6,302 | 12 | 3,979 |
| 01/02/2018 | 1.55 | 1.55 | 1.55 | 18,059 | 14 | 11,651 |
| 02/01/2018 | 1.55 | 1.55 | 1.55 | 8,176 | 12 | 5,275 |
| 03/12/2017 | 1.65 | 1.57 | 1.65 | 16,589 | 4 | 10,541 |
| 01/11/2017 | 1.59 | 1.48 | 1.57 | 131,554 | 36 | 85,501 |
| 01/10/2017 | 1.60 | 1.52 | 1.60 | 12,115 | 15 | 7,731 |
| 05/09/2017 | 1.65 | 1.64 | 1.65 | 3,860 | 2 | 2,353 |
| 01/08/2017 | 1.69 | 1.58 | 1.69 | 7,269 | 13 | 4,429 |
| 02/07/2017 | 1.78 | 1.60 | 1.70 | 108,474 | 61 | 64,151 |
| 01/06/2017 | 1.78 | 1.76 | 1.76 | 2,737 | 2 | 1,550 |
| 01/05/2017 | 1.79 | 1.77 | 1.77 | 10,064 | 8 | 5,680 |
| 02/04/2017 | 1.83 | 1.67 | 1.82 | 49,029 | 42 | 27,908 |
| 01/03/2017 | 1.79 | 1.75 | 1.79 | 29,263 | 29 | 16,627 |
| 01/02/2017 | 1.77 | 1.64 | 1.77 | 129,238 | 65 | 74,223 |
| 02/01/2017 | 1.90 | 1.64 | 1.64 | 103,714 | 62 | 59,623 |