التأمين الاردنية أسعار تاريخية
مؤشر الأداء 14/05/2026
السوق الأول
أعلى سعر 1.43
سعر الإغلاق السابق 1.42
عدد العقود المنفذة 4
القطاعالتأمين
ادنى سعر 1.40
سعر الإفتتاح 1.40
عدد الأسهم 591
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.43
معدل السعر 1.40
P/E10.12
حجم التداول 829
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/02/2025 | 1.12 | 1.12 | 1.12 | 731 | 3 | 653 |
| 19/02/2025 | 1.24 | 1.16 | 1.21 | 604 | 4 | 500 |
| 18/02/2025 | 1.16 | 1.16 | 1.16 | 174 | 1 | 150 |
| 17/02/2025 | 1.18 | 1.18 | 1.18 | 236 | 2 | 200 |
| 16/02/2025 | 1.15 | 1.15 | 1.15 | 288 | 1 | 250 |
| 09/02/2025 | 1.11 | 1.10 | 1.10 | 14,421 | 8 | 13,105 |
| 06/02/2025 | 1.10 | 1.09 | 1.10 | 47,012 | 14 | 42,788 |
| 05/02/2025 | 1.10 | 1.07 | 1.07 | 1,085 | 2 | 1,000 |
| 04/02/2025 | 1.10 | 1.06 | 1.10 | 40,914 | 87 | 37,925 |
| 30/01/2025 | 1.03 | 1.03 | 1.03 | 15,450 | 4 | 15,000 |
| 23/01/2025 | 1.03 | 1.03 | 1.03 | 464 | 3 | 450 |
| 22/01/2025 | 1.04 | 1.03 | 1.03 | 1,599 | 6 | 1,550 |
| 20/01/2025 | 1.06 | 1.06 | 1.06 | 159 | 1 | 150 |
| 16/01/2025 | 1.06 | 1.06 | 1.06 | 5,565 | 4 | 5,250 |
| 31/12/2024 | 1.04 | 1.01 | 1.04 | 2,570 | 4 | 2,500 |
| 29/12/2024 | 1.06 | 1.06 | 1.06 | 15,155 | 9 | 14,297 |
| 26/12/2024 | 1.06 | 1.01 | 1.06 | 2,307 | 5 | 2,230 |
| 24/12/2024 | 1.04 | 1.01 | 1.04 | 1,296 | 4 | 1,270 |
| 23/12/2024 | 1.10 | 1.01 | 1.06 | 23,996 | 33 | 22,968 |
| 19/12/2024 | 1.07 | 1.02 | 1.07 | 6,384 | 7 | 6,200 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/11/2022 | 1.35 | 1.32 | 1.35 | 3,382 | 10 | 2,534 |
| 13/11/2022 | 1.32 | 1.26 | 1.32 | 1,653 | 4 | 1,300 |
| 06/11/2022 | 1.34 | 1.26 | 1.34 | 7,470 | 10 | 5,611 |
| 23/10/2022 | 1.34 | 1.32 | 1.34 | 8,005 | 11 | 5,975 |
| 16/10/2022 | 1.34 | 1.34 | 1.34 | 10,720 | 5 | 8,000 |
| 09/10/2022 | 1.34 | 1.33 | 1.34 | 24,117 | 18 | 18,000 |
| 25/09/2022 | 1.34 | 1.26 | 1.34 | 2,986 | 4 | 2,229 |
| 18/09/2022 | 1.34 | 1.34 | 1.34 | 8,978 | 6 | 6,700 |
| 11/09/2022 | 1.35 | 1.30 | 1.34 | 69,956 | 41 | 52,028 |
| 04/09/2022 | 1.35 | 1.26 | 1.33 | 85,708 | 37 | 64,514 |
| 28/08/2022 | 1.38 | 1.34 | 1.34 | 28,279 | 14 | 20,801 |
| 21/08/2022 | 1.40 | 1.38 | 1.38 | 68,851 | 53 | 49,310 |
| 14/08/2022 | 1.44 | 1.39 | 1.40 | 34,031 | 37 | 24,300 |
| 07/08/2022 | 1.40 | 1.34 | 1.39 | 20,824 | 18 | 15,273 |
| 31/07/2022 | 1.40 | 1.38 | 1.40 | 163,983 | 119 | 117,150 |
| 24/07/2022 | 1.35 | 1.26 | 1.35 | 2,454 | 6 | 1,848 |
| 17/07/2022 | 1.34 | 1.26 | 1.30 | 5,031 | 8 | 3,787 |
| 13/07/2022 | 1.44 | 1.28 | 1.44 | 34,838 | 63 | 25,691 |
| 26/06/2022 | 1.38 | 1.28 | 1.28 | 507 | 2 | 395 |
| 12/06/2022 | 1.38 | 1.38 | 1.38 | 207 | 1 | 150 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2013 | 2.18 | 2.10 | 2.18 | 7,470 | 5 | 3,500 |
| 01/10/2013 | 2.20 | 2.11 | 2.20 | 180,779 | 10 | 82,564 |
| 01/09/2013 | 2.19 | 2.04 | 2.19 | 32,184 | 19 | 14,738 |
| 01/08/2013 | 2.11 | 2.00 | 2.11 | 9,732 | 9 | 4,764 |
| 01/07/2013 | 2.15 | 1.98 | 2.12 | 2,260 | 13 | 1,088 |
| 02/06/2013 | 2.35 | 1.94 | 1.98 | 52,063 | 64 | 25,704 |
| 01/05/2013 | 2.10 | 1.95 | 2.09 | 21,982 | 27 | 10,700 |
| 01/04/2013 | 2.14 | 2.00 | 2.14 | 8,280 | 22 | 3,955 |
| 03/03/2013 | 2.15 | 2.10 | 2.14 | 6,642 | 9 | 3,148 |
| 03/02/2013 | 2.15 | 2.00 | 2.13 | 87,205 | 53 | 41,615 |
| 02/01/2013 | 2.33 | 2.08 | 2.15 | 5,989 | 22 | 2,829 |
| 02/12/2012 | 2.30 | 2.28 | 2.30 | 2,510 | 3 | 1,100 |
| 01/11/2012 | 2.30 | 2.00 | 2.28 | 1,935 | 8 | 892 |
| 01/10/2012 | 2.31 | 2.00 | 2.26 | 14,801 | 55 | 7,211 |
| 02/09/2012 | 2.44 | 1.95 | 2.44 | 10,827 | 29 | 5,001 |
| 01/08/2012 | 2.05 | 1.95 | 2.05 | 325 | 5 | 160 |
| 01/07/2012 | 2.15 | 2.15 | 2.15 | 1,748 | 3 | 813 |
| 03/06/2012 | 2.19 | 1.90 | 2.19 | 62,571 | 58 | 31,655 |
| 01/05/2012 | 2.30 | 2.10 | 2.10 | 11,622 | 19 | 5,169 |
| 01/04/2012 | 2.44 | 2.25 | 2.25 | 26,912 | 40 | 11,563 |