الاردنية الفرنسية للتأمين أسعار تاريخية
مؤشر الأداء 06/01/2026
السوق الثاني
أعلى سعر 0.63
سعر الإغلاق السابق 0.64
عدد العقود المنفذة 3
القطاعالتأمين
ادنى سعر 0.61
سعر الإفتتاح 0.61
عدد الأسهم 155
Div0.00
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 0.61
معدل السعر 0.61
P/EN
حجم التداول 95
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/01/2026 | 0.63 | 0.61 | 0.61 | 95 | 3 | 155 |
| 05/01/2026 | 0.64 | 0.60 | 0.64 | 145 | 5 | 235 |
| 04/01/2026 | 0.63 | 0.61 | 0.63 | 62 | 2 | 100 |
| 31/12/2025 | 0.61 | 0.60 | 0.60 | 900 | 4 | 1,500 |
| 30/12/2025 | 0.63 | 0.60 | 0.63 | 96 | 2 | 160 |
| 29/12/2025 | 0.63 | 0.61 | 0.63 | 70 | 2 | 115 |
| 18/12/2025 | 0.63 | 0.63 | 0.63 | 32 | 1 | 50 |
| 16/12/2025 | 0.61 | 0.61 | 0.61 | 3,827 | 4 | 6,274 |
| 15/12/2025 | 0.60 | 0.60 | 0.60 | 2,400 | 6 | 4,000 |
| 14/12/2025 | 0.60 | 0.60 | 0.60 | 600 | 2 | 1,000 |
| 24/11/2025 | 0.61 | 0.58 | 0.61 | 9 | 2 | 15 |
| 12/11/2025 | 0.61 | 0.57 | 0.61 | 5,661 | 5 | 9,932 |
| 10/11/2025 | 0.60 | 0.60 | 0.60 | 1,510 | 4 | 2,517 |
| 05/11/2025 | 0.63 | 0.61 | 0.63 | 1,715 | 6 | 2,812 |
| 03/11/2025 | 0.63 | 0.60 | 0.63 | 1,490 | 7 | 2,483 |
| 02/11/2025 | 0.63 | 0.63 | 0.63 | 16 | 1 | 25 |
| 27/10/2025 | 0.66 | 0.63 | 0.66 | 45 | 4 | 70 |
| 22/10/2025 | 0.63 | 0.60 | 0.63 | 1,553 | 6 | 2,584 |
| 21/10/2025 | 0.63 | 0.61 | 0.61 | 1,840 | 7 | 3,014 |
| 20/10/2025 | 0.64 | 0.64 | 0.64 | 707 | 4 | 1,104 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/12/2025 | 0.63 | 0.60 | 0.60 | 1,067 | 8 | 1,775 |
| 14/12/2025 | 0.63 | 0.60 | 0.63 | 6,859 | 13 | 11,324 |
| 23/11/2025 | 0.61 | 0.58 | 0.61 | 9 | 2 | 15 |
| 09/11/2025 | 0.61 | 0.57 | 0.61 | 7,172 | 9 | 12,449 |
| 02/11/2025 | 0.63 | 0.60 | 0.63 | 3,222 | 14 | 5,320 |
| 26/10/2025 | 0.66 | 0.63 | 0.66 | 45 | 4 | 70 |
| 19/10/2025 | 0.64 | 0.60 | 0.63 | 4,099 | 17 | 6,702 |
| 12/10/2025 | 0.67 | 0.65 | 0.67 | 85 | 3 | 130 |
| 28/09/2025 | 0.67 | 0.63 | 0.67 | 3,681 | 10 | 5,835 |
| 21/09/2025 | 0.63 | 0.63 | 0.63 | 315 | 1 | 500 |
| 07/09/2025 | 0.66 | 0.63 | 0.66 | 1,688 | 15 | 2,677 |
| 31/08/2025 | 0.66 | 0.64 | 0.66 | 64 | 2 | 100 |
| 17/08/2025 | 0.67 | 0.64 | 0.67 | 474 | 4 | 717 |
| 10/08/2025 | 0.67 | 0.63 | 0.67 | 2,421 | 23 | 3,784 |
| 03/08/2025 | 0.66 | 0.63 | 0.64 | 1,315 | 9 | 2,066 |
| 27/07/2025 | 0.67 | 0.64 | 0.64 | 1,966 | 8 | 2,962 |
| 20/07/2025 | 0.69 | 0.64 | 0.69 | 34 | 2 | 53 |
| 13/07/2025 | 0.67 | 0.62 | 0.67 | 8,738 | 8 | 13,483 |
| 06/07/2025 | 0.63 | 0.63 | 0.63 | 807 | 3 | 1,281 |
| 29/06/2025 | 0.69 | 0.65 | 0.65 | 27,152 | 12 | 40,230 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2025 | 0.63 | 0.60 | 0.60 | 7,926 | 21 | 13,099 |
| 02/11/2025 | 0.63 | 0.57 | 0.61 | 10,402 | 25 | 17,784 |
| 01/10/2025 | 0.67 | 0.60 | 0.66 | 4,253 | 26 | 6,937 |
| 01/09/2025 | 0.66 | 0.63 | 0.66 | 5,725 | 26 | 9,077 |
| 03/08/2025 | 0.67 | 0.63 | 0.67 | 4,210 | 36 | 6,567 |
| 01/07/2025 | 0.69 | 0.62 | 0.64 | 17,712 | 26 | 27,124 |
| 01/06/2025 | 0.68 | 0.64 | 0.68 | 72,211 | 53 | 107,557 |
| 04/05/2025 | 0.67 | 0.57 | 0.64 | 27,840 | 119 | 46,288 |
| 03/04/2025 | 0.70 | 0.63 | 0.70 | 48,552 | 73 | 71,897 |
| 02/03/2025 | 0.67 | 0.67 | 0.67 | 14 | 1 | 21 |
| 02/02/2025 | 0.70 | 0.61 | 0.67 | 28,755 | 32 | 44,208 |
| 02/01/2025 | 0.68 | 0.65 | 0.68 | 2,349 | 8 | 3,507 |
| 01/12/2024 | 0.65 | 0.59 | 0.65 | 4,818 | 23 | 7,687 |
| 03/11/2024 | 0.66 | 0.62 | 0.62 | 2,079 | 12 | 3,263 |
| 01/10/2024 | 0.66 | 0.57 | 0.66 | 44,069 | 39 | 68,166 |
| 01/09/2024 | 0.67 | 0.61 | 0.64 | 4,237 | 18 | 6,687 |
| 01/08/2024 | 0.70 | 0.60 | 0.63 | 43,534 | 93 | 67,399 |
| 01/07/2024 | 0.73 | 0.55 | 0.66 | 20,206 | 87 | 32,277 |
| 02/06/2024 | 0.59 | 0.54 | 0.56 | 18,565 | 103 | 32,949 |
| 01/05/2024 | 0.66 | 0.53 | 0.53 | 52,874 | 114 | 97,464 |