الاردن الدولية للتأمين أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الثاني
أعلى سعر 0.50
سعر الإغلاق السابق 0.50
عدد العقود المنفذة 3
القطاعالتأمين
ادنى سعر 0.50
سعر الإفتتاح 0.50
عدد الأسهم 3,395
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.50
معدل السعر 0.50
P/EN
حجم التداول 1,698
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
24/08/2023 | 0.42 | 0.41 | 0.42 | 1,272 | 27 | 3,100 |
23/08/2023 | 0.42 | 0.40 | 0.42 | 828 | 6 | 2,050 |
21/08/2023 | 0.42 | 0.40 | 0.42 | 10,372 | 15 | 25,500 |
20/08/2023 | 0.41 | 0.41 | 0.41 | 759 | 1 | 1,850 |
17/08/2023 | 0.41 | 0.41 | 0.41 | 205 | 3 | 500 |
16/08/2023 | 0.42 | 0.42 | 0.42 | 1,693 | 4 | 4,030 |
15/08/2023 | 0.42 | 0.41 | 0.42 | 1,276 | 6 | 3,100 |
14/08/2023 | 0.42 | 0.41 | 0.42 | 575 | 3 | 1,400 |
13/08/2023 | 0.42 | 0.41 | 0.41 | 7,697 | 13 | 18,700 |
10/08/2023 | 0.43 | 0.41 | 0.43 | 8,162 | 33 | 19,439 |
09/08/2023 | 0.42 | 0.40 | 0.41 | 20,384 | 45 | 50,021 |
07/08/2023 | 0.40 | 0.40 | 0.40 | 1,400 | 2 | 3,500 |
06/08/2023 | 0.40 | 0.40 | 0.40 | 800 | 2 | 2,000 |
03/08/2023 | 0.41 | 0.40 | 0.41 | 2,558 | 4 | 6,393 |
02/08/2023 | 0.41 | 0.40 | 0.41 | 15,371 | 37 | 38,325 |
01/08/2023 | 0.40 | 0.40 | 0.40 | 552 | 5 | 1,381 |
30/07/2023 | 0.40 | 0.40 | 0.40 | 480 | 2 | 1,200 |
25/07/2023 | 0.40 | 0.38 | 0.40 | 698 | 5 | 1,794 |
17/07/2023 | 0.40 | 0.38 | 0.40 | 1,716 | 9 | 4,500 |
16/07/2023 | 0.40 | 0.39 | 0.40 | 1,585 | 5 | 4,025 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
19/12/2021 | 0.37 | 0.37 | 0.37 | 259 | 2 | 700 |
12/12/2021 | 0.38 | 0.37 | 0.38 | 2,024 | 11 | 5,470 |
05/12/2021 | 0.38 | 0.37 | 0.38 | 1,352 | 8 | 3,653 |
28/11/2021 | 0.38 | 0.36 | 0.38 | 6,808 | 16 | 18,697 |
21/11/2021 | 0.39 | 0.38 | 0.38 | 4,918 | 14 | 12,860 |
14/11/2021 | 0.39 | 0.38 | 0.39 | 861 | 5 | 2,260 |
31/10/2021 | 0.39 | 0.38 | 0.39 | 256 | 2 | 671 |
24/10/2021 | 0.40 | 0.38 | 0.40 | 1,013 | 5 | 2,630 |
17/10/2021 | 0.40 | 0.38 | 0.40 | 10,770 | 6 | 28,200 |
10/10/2021 | 0.41 | 0.39 | 0.40 | 1,444 | 17 | 3,621 |
03/10/2021 | 0.42 | 0.39 | 0.41 | 5,950 | 38 | 14,740 |
26/09/2021 | 0.42 | 0.39 | 0.42 | 4,255 | 18 | 10,505 |
12/09/2021 | 0.42 | 0.41 | 0.42 | 9,284 | 11 | 22,600 |
05/09/2021 | 0.42 | 0.40 | 0.42 | 2,998 | 9 | 7,363 |
29/08/2021 | 0.39 | 0.37 | 0.39 | 8,592 | 34 | 22,776 |
15/08/2021 | 0.37 | 0.36 | 0.37 | 3,174 | 10 | 8,644 |
08/08/2021 | 0.38 | 0.37 | 0.38 | 746 | 3 | 2,000 |
01/08/2021 | 0.38 | 0.38 | 0.38 | 380 | 1 | 1,000 |
11/07/2021 | 0.40 | 0.40 | 0.40 | 1,200 | 3 | 3,000 |
04/07/2021 | 0.40 | 0.38 | 0.40 | 8,685 | 24 | 22,680 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/08/2015 | 0.74 | 0.63 | 0.67 | 121,116 | 165 | 179,747 |
01/07/2015 | 0.66 | 0.61 | 0.66 | 22,605 | 41 | 35,375 |
01/06/2015 | 0.67 | 0.58 | 0.67 | 101,861 | 122 | 163,979 |
03/05/2015 | 0.60 | 0.55 | 0.59 | 154,996 | 129 | 271,727 |
01/04/2015 | 0.60 | 0.54 | 0.59 | 94,338 | 105 | 166,578 |
01/03/2015 | 0.60 | 0.55 | 0.56 | 15,318 | 44 | 26,610 |
01/02/2015 | 0.60 | 0.57 | 0.59 | 25,182 | 63 | 42,685 |
04/01/2015 | 0.62 | 0.57 | 0.60 | 34,972 | 40 | 59,881 |
01/12/2014 | 0.63 | 0.60 | 0.60 | 64,642 | 78 | 106,162 |
02/11/2014 | 0.63 | 0.53 | 0.62 | 96,648 | 164 | 165,155 |
01/10/2014 | 0.57 | 0.50 | 0.55 | 18,452 | 83 | 34,890 |
01/09/2014 | 0.60 | 0.55 | 0.57 | 32,092 | 95 | 55,040 |
03/08/2014 | 0.65 | 0.57 | 0.57 | 46,299 | 104 | 72,597 |
01/07/2014 | 0.65 | 0.57 | 0.65 | 49,084 | 49 | 83,448 |
01/06/2014 | 0.66 | 0.57 | 0.60 | 85,962 | 88 | 140,761 |
04/05/2014 | 0.68 | 0.60 | 0.60 | 75,491 | 173 | 115,250 |
01/04/2014 | 0.64 | 0.51 | 0.64 | 141,860 | 203 | 261,882 |
02/03/2014 | 0.56 | 0.44 | 0.53 | 75,668 | 138 | 150,330 |
02/02/2014 | 0.52 | 0.42 | 0.46 | 12,810 | 52 | 26,931 |
02/01/2014 | 0.45 | 0.38 | 0.44 | 47,816 | 144 | 115,332 |