الفنادق والسياحة الاردنية أسعار تاريخية
مؤشر الأداء 22/04/2026
السوق الثاني
أعلى سعر 1.82
سعر الإغلاق السابق 1.81
عدد العقود المنفذة 2
القطاعالفنادق و السياحة
ادنى سعر 1.82
سعر الإفتتاح 1.82
عدد الأسهم 150
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.82
معدل السعر 1.82
P/E71.24
حجم التداول 273
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2022 | 2.12 | 2.12 | 2.12 | 212 | 1 | 100 |
| 12/12/2021 | 2.02 | 2.02 | 2.02 | 36 | 1 | 18 |
| 08/12/2021 | 2.10 | 2.01 | 2.03 | 1,984 | 7 | 979 |
| 07/12/2021 | 2.10 | 2.05 | 2.10 | 1,031 | 6 | 503 |
| 25/11/2021 | 2.15 | 2.15 | 2.15 | 88 | 2 | 41 |
| 25/10/2021 | 2.05 | 2.05 | 2.05 | 29 | 1 | 14 |
| 24/10/2021 | 2.05 | 2.05 | 2.05 | 574 | 4 | 280 |
| 11/10/2021 | 2.14 | 2.14 | 2.14 | 24 | 1 | 11 |
| 07/10/2021 | 2.20 | 2.04 | 2.04 | 2,397 | 8 | 1,159 |
| 25/07/2021 | 2.14 | 2.13 | 2.14 | 214 | 3 | 100 |
| 05/07/2021 | 2.07 | 2.02 | 2.07 | 6,161 | 4 | 3,050 |
| 04/07/2021 | 2.05 | 2.04 | 2.04 | 8,238 | 9 | 4,025 |
| 01/07/2021 | 2.10 | 2.05 | 2.05 | 4,001 | 6 | 1,947 |
| 30/06/2021 | 2.05 | 2.05 | 2.05 | 4,619 | 2 | 2,253 |
| 29/06/2021 | 2.10 | 2.10 | 2.10 | 2,520 | 3 | 1,200 |
| 28/06/2021 | 2.12 | 2.11 | 2.11 | 19,006 | 14 | 8,996 |
| 23/06/2021 | 2.22 | 2.22 | 2.22 | 888 | 1 | 400 |
| 20/06/2021 | 2.22 | 2.22 | 2.22 | 222 | 1 | 100 |
| 14/06/2021 | 2.22 | 2.22 | 2.22 | 444 | 2 | 200 |
| 09/06/2021 | 2.27 | 2.27 | 2.27 | 3,528 | 3 | 1,554 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/08/2017 | 3.46 | 3.46 | 3.46 | 37,479 | 1 | 10,832 |
| 09/07/2017 | 3.66 | 3.60 | 3.66 | 14,027 | 2 | 3,890 |
| 02/07/2017 | 3.60 | 3.60 | 3.60 | 8,755 | 7 | 2,432 |
| 11/06/2017 | 3.60 | 3.60 | 3.60 | 4,464 | 4 | 1,240 |
| 28/05/2017 | 3.57 | 3.57 | 3.57 | 79 | 1 | 22 |
| 07/05/2017 | 3.85 | 3.85 | 3.85 | 4,227 | 3 | 1,098 |
| 23/04/2017 | 3.83 | 3.83 | 3.83 | 766 | 1 | 200 |
| 19/03/2017 | 3.57 | 3.57 | 3.57 | 1,046 | 1 | 293 |
| 26/02/2017 | 3.57 | 3.57 | 3.57 | 343 | 1 | 96 |
| 26/12/2016 | 3.57 | 3.57 | 3.57 | 71 | 1 | 20 |
| 11/12/2016 | 3.57 | 3.57 | 3.57 | 714 | 1 | 200 |
| 12/06/2016 | 3.67 | 3.67 | 3.67 | 92 | 1 | 25 |
| 05/06/2016 | 3.75 | 3.65 | 3.65 | 2,366 | 2 | 640 |
| 15/05/2016 | 3.80 | 3.79 | 3.80 | 4,799 | 5 | 1,265 |
| 08/05/2016 | 3.83 | 3.83 | 3.83 | 134 | 2 | 35 |
| 03/04/2016 | 3.83 | 3.83 | 3.83 | 295 | 1 | 77 |
| 31/01/2016 | 4.13 | 4.13 | 4.13 | 879,723 | 3 | 213,008 |
| 24/01/2016 | 4.14 | 4.14 | 4.14 | 104 | 1 | 25 |
| 27/12/2015 | 4.47 | 3.90 | 4.47 | 4,812 | 6 | 1,150 |
| 13/12/2015 | 4.02 | 4.01 | 4.01 | 1,152 | 3 | 287 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2009 | 6.90 | 6.20 | 6.20 | 729 | 4 | 110 |
| 01/02/2009 | 8.05 | 7.22 | 7.22 | 47,099 | 6 | 5,892 |
| 04/01/2009 | 8.47 | 8.47 | 8.47 | 805 | 1 | 95 |
| 01/12/2008 | 8.07 | 5.51 | 8.07 | 3,911 | 13 | 586 |
| 02/11/2008 | 7.77 | 5.80 | 5.80 | 1,698 | 8 | 245 |
| 05/10/2008 | 8.24 | 6.45 | 7.78 | 29,983 | 32 | 3,874 |
| 01/09/2008 | 8.40 | 7.96 | 8.24 | 23,605 | 15 | 2,923 |
| 03/08/2008 | 7.77 | 6.10 | 7.70 | 8,082 | 10 | 1,231 |
| 01/07/2008 | 8.90 | 6.40 | 6.40 | 20,890 | 11 | 2,805 |
| 01/06/2008 | 9.18 | 6.95 | 8.99 | 44,340 | 28 | 5,396 |
| 04/05/2008 | 7.00 | 6.95 | 6.95 | 2,880 | 2 | 414 |
| 01/04/2008 | 6.89 | 4.99 | 6.89 | 23,264 | 16 | 4,349 |
| 02/03/2008 | 5.40 | 4.84 | 5.40 | 64,742 | 21 | 12,446 |
| 02/02/2008 | 5.35 | 5.35 | 5.35 | 13,279 | 1 | 2,482 |
| 02/01/2008 | 5.50 | 5.25 | 5.40 | 10,595 | 4 | 2,000 |
| 02/12/2007 | 5.25 | 5.00 | 5.25 | 41,435 | 18 | 8,182 |
| 01/11/2007 | 5.05 | 4.70 | 4.93 | 61,590 | 6 | 12,482 |
| 01/10/2007 | 5.20 | 4.93 | 5.19 | 20,444 | 3 | 3,949 |
| 02/09/2007 | 5.40 | 4.91 | 5.18 | 11,611 | 10 | 2,253 |
| 01/08/2007 | 4.68 | 3.90 | 4.68 | 41,185 | 33 | 9,667 |