الاردنية لضمان القروض أسعار تاريخية
مؤشر الأداء 05/03/2024
السوق الأول
أعلى سعر 1.00
سعر الإغلاق السابق 1.00
عدد العقود المنفذة 1
القطاعالخدمات المالية المتنوعة
ادنى سعر 1.00
سعر الإفتتاح 1.00
عدد الأسهم 205
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.00
معدل السعر 1.00
P/E15.92
حجم التداول 205
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
06/07/2022 | 1.00 | 1.00 | 1.00 | 1,500 | 1 | 1,500 |
14/06/2022 | 1.00 | 1.00 | 1.00 | 286 | 2 | 286 |
23/05/2022 | 1.01 | 1.01 | 1.01 | 385,545 | 1 | 381,728 |
11/04/2022 | 1.00 | 1.00 | 1.00 | 3,179 | 2 | 3,179 |
24/01/2022 | 1.00 | 1.00 | 1.00 | 1,932 | 2 | 1,932 |
20/10/2021 | 1.00 | 1.00 | 1.00 | 650 | 1 | 650 |
23/09/2021 | 1.00 | 1.00 | 1.00 | 2,180 | 1 | 2,180 |
06/09/2021 | 1.00 | 1.00 | 1.00 | 50 | 1 | 50 |
16/08/2021 | 1.00 | 1.00 | 1.00 | 285 | 1 | 285 |
05/08/2021 | 1.00 | 1.00 | 1.00 | 7,924 | 4 | 7,924 |
02/08/2021 | 1.00 | 1.00 | 1.00 | 4,025 | 2 | 4,025 |
01/08/2021 | 1.00 | 1.00 | 1.00 | 2,000 | 2 | 2,000 |
29/07/2021 | 1.00 | 1.00 | 1.00 | 1,000 | 1 | 1,000 |
14/07/2021 | 1.00 | 1.00 | 1.00 | 1,217 | 2 | 1,217 |
13/07/2021 | 1.00 | 1.00 | 1.00 | 50 | 1 | 50 |
24/06/2021 | 1.00 | 1.00 | 1.00 | 10,000 | 2 | 10,000 |
15/06/2021 | 1.00 | 1.00 | 1.00 | 1,500 | 2 | 1,500 |
06/05/2021 | 1.00 | 1.00 | 1.00 | 375 | 2 | 375 |
05/05/2021 | 1.00 | 1.00 | 1.00 | 725 | 5 | 725 |
28/02/2021 | 1.00 | 1.00 | 1.00 | 10,000 | 3 | 10,000 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
17/10/2021 | 1.00 | 1.00 | 1.00 | 650 | 1 | 650 |
19/09/2021 | 1.00 | 1.00 | 1.00 | 2,180 | 1 | 2,180 |
05/09/2021 | 1.00 | 1.00 | 1.00 | 50 | 1 | 50 |
15/08/2021 | 1.00 | 1.00 | 1.00 | 285 | 1 | 285 |
01/08/2021 | 1.00 | 1.00 | 1.00 | 13,949 | 8 | 13,949 |
25/07/2021 | 1.00 | 1.00 | 1.00 | 1,000 | 1 | 1,000 |
11/07/2021 | 1.00 | 1.00 | 1.00 | 1,267 | 3 | 1,267 |
20/06/2021 | 1.00 | 1.00 | 1.00 | 10,000 | 2 | 10,000 |
13/06/2021 | 1.00 | 1.00 | 1.00 | 1,500 | 2 | 1,500 |
02/05/2021 | 1.00 | 1.00 | 1.00 | 1,100 | 7 | 1,100 |
28/02/2021 | 1.00 | 1.00 | 1.00 | 10,000 | 3 | 10,000 |
14/02/2021 | 1.00 | 1.00 | 1.00 | 573 | 1 | 573 |
24/01/2021 | 1.00 | 1.00 | 1.00 | 1,750 | 1 | 1,750 |
17/01/2021 | 1.00 | 1.00 | 1.00 | 5,000 | 1 | 5,000 |
27/12/2020 | 1.00 | 1.00 | 1.00 | 4,000 | 2 | 4,000 |
13/12/2020 | 1.00 | 1.00 | 1.00 | 1,100 | 1 | 1,100 |
22/11/2020 | 1.00 | 1.00 | 1.00 | 668 | 1 | 668 |
15/11/2020 | 1.00 | 1.00 | 1.00 | 3,750 | 2 | 3,750 |
01/11/2020 | 1.05 | 1.00 | 1.00 | 14,455 | 4 | 14,005 |
11/10/2020 | 1.00 | 0.95 | 1.00 | 29,271 | 15 | 29,521 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/01/2021 | 1.00 | 1.00 | 1.00 | 6,750 | 2 | 6,750 |
01/12/2020 | 1.00 | 1.00 | 1.00 | 5,100 | 3 | 5,100 |
01/11/2020 | 1.05 | 1.00 | 1.00 | 18,873 | 7 | 18,423 |
01/10/2020 | 1.00 | 0.95 | 1.00 | 117,073 | 33 | 117,343 |
01/09/2020 | 0.97 | 0.97 | 0.97 | 51,812 | 15 | 53,414 |
04/08/2020 | 0.97 | 0.95 | 0.97 | 146,192 | 70 | 152,943 |
01/07/2020 | 0.97 | 0.45 | 0.97 | 520,893 | 306 | 681,794 |
01/06/2020 | 0.45 | 0.38 | 0.44 | 104,770 | 230 | 250,810 |
10/05/2020 | 0.39 | 0.37 | 0.39 | 521 | 4 | 1,343 |
01/03/2020 | 0.41 | 0.37 | 0.38 | 14,964 | 32 | 38,692 |
02/02/2020 | 0.46 | 0.38 | 0.40 | 23,226 | 63 | 55,128 |
02/01/2020 | 0.47 | 0.43 | 0.44 | 70,500 | 166 | 157,523 |
01/12/2019 | 0.45 | 0.37 | 0.45 | 40,742 | 145 | 100,213 |
03/11/2019 | 0.39 | 0.37 | 0.38 | 21,692 | 88 | 57,386 |
01/10/2019 | 0.38 | 0.35 | 0.37 | 73,042 | 180 | 204,326 |
01/09/2019 | 0.40 | 0.37 | 0.38 | 17,714 | 71 | 46,477 |
01/08/2019 | 0.41 | 0.38 | 0.40 | 10,501 | 79 | 26,925 |
01/07/2019 | 0.42 | 0.39 | 0.41 | 4,433 | 27 | 10,960 |
02/06/2019 | 0.43 | 0.39 | 0.39 | 20,547 | 48 | 50,926 |
01/05/2019 | 0.43 | 0.40 | 0.43 | 25,797 | 20 | 64,173 |