التأمين الاردنية أسعار تاريخية
مؤشر الأداء 04/01/2026
السوق الأول
أعلى سعر 1.17
سعر الإغلاق السابق 1.16
عدد العقود المنفذة 2
القطاعالتأمين
ادنى سعر 1.09
سعر الإفتتاح 1.09
عدد الأسهم 206
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.17
معدل السعر 1.17
P/E12.08
حجم التداول 241
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 12/12/2024 | 1.10 | 1.00 | 1.10 | 436 | 3 | 411 |
| 11/12/2024 | 1.06 | 1.06 | 1.06 | 265 | 3 | 250 |
| 10/12/2024 | 0.99 | 0.99 | 0.99 | 594 | 2 | 600 |
| 09/12/2024 | 1.04 | 1.00 | 1.04 | 412 | 2 | 400 |
| 21/10/2024 | 1.04 | 1.00 | 1.04 | 460 | 2 | 450 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/02/2024 | 1.09 | 1.08 | 1.09 | 3,490 | 3 | 3,230 |
| 21/01/2024 | 1.10 | 1.10 | 1.10 | 7,072 | 2 | 6,429 |
| 24/12/2023 | 1.10 | 1.05 | 1.10 | 352 | 3 | 330 |
| 17/12/2023 | 1.11 | 1.04 | 1.11 | 2,368 | 4 | 2,200 |
| 10/12/2023 | 1.11 | 1.11 | 1.11 | 333 | 1 | 300 |
| 26/11/2023 | 1.11 | 1.06 | 1.11 | 3,056 | 2 | 2,850 |
| 19/11/2023 | 1.12 | 1.09 | 1.12 | 207 | 4 | 188 |
| 05/11/2023 | 1.12 | 1.04 | 1.12 | 1,374 | 3 | 1,300 |
| 15/10/2023 | 1.09 | 1.04 | 1.09 | 267 | 2 | 252 |
| 08/10/2023 | 1.11 | 1.04 | 1.11 | 1,404 | 4 | 1,300 |
| 01/10/2023 | 1.12 | 1.08 | 1.12 | 5,067 | 17 | 4,605 |
| 24/09/2023 | 1.12 | 1.08 | 1.12 | 2,676 | 6 | 2,468 |
| 17/09/2023 | 1.11 | 1.05 | 1.11 | 4,374 | 18 | 4,070 |
| 10/09/2023 | 1.09 | 1.05 | 1.09 | 483 | 2 | 450 |
| 03/09/2023 | 1.09 | 1.04 | 1.09 | 1,669 | 3 | 1,600 |
| 27/08/2023 | 1.12 | 1.04 | 1.09 | 4,556 | 19 | 4,270 |
| 20/08/2023 | 1.12 | 1.04 | 1.12 | 537 | 5 | 490 |
| 13/08/2023 | 1.12 | 1.03 | 1.12 | 1,501 | 6 | 1,414 |
| 30/07/2023 | 1.14 | 1.03 | 1.14 | 995 | 2 | 945 |
| 16/07/2023 | 1.11 | 1.00 | 1.11 | 9,409 | 17 | 8,955 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2018 | 2.73 | 2.53 | 2.73 | 61,509 | 16 | 23,922 |
| 03/06/2018 | 2.80 | 1.70 | 2.80 | 127,393 | 41 | 59,153 |
| 02/05/2018 | 1.70 | 1.55 | 1.70 | 52,133 | 31 | 32,462 |
| 01/04/2018 | 1.55 | 1.55 | 1.55 | 22,894 | 6 | 14,770 |
| 01/03/2018 | 1.67 | 1.55 | 1.60 | 6,302 | 12 | 3,979 |
| 01/02/2018 | 1.55 | 1.55 | 1.55 | 18,059 | 14 | 11,651 |
| 02/01/2018 | 1.55 | 1.55 | 1.55 | 8,176 | 12 | 5,275 |
| 03/12/2017 | 1.65 | 1.57 | 1.65 | 16,589 | 4 | 10,541 |
| 01/11/2017 | 1.59 | 1.48 | 1.57 | 131,554 | 36 | 85,501 |
| 01/10/2017 | 1.60 | 1.52 | 1.60 | 12,115 | 15 | 7,731 |
| 05/09/2017 | 1.65 | 1.64 | 1.65 | 3,860 | 2 | 2,353 |
| 01/08/2017 | 1.69 | 1.58 | 1.69 | 7,269 | 13 | 4,429 |
| 02/07/2017 | 1.78 | 1.60 | 1.70 | 108,474 | 61 | 64,151 |
| 01/06/2017 | 1.78 | 1.76 | 1.76 | 2,737 | 2 | 1,550 |
| 01/05/2017 | 1.79 | 1.77 | 1.77 | 10,064 | 8 | 5,680 |
| 02/04/2017 | 1.83 | 1.67 | 1.82 | 49,029 | 42 | 27,908 |
| 01/03/2017 | 1.79 | 1.75 | 1.79 | 29,263 | 29 | 16,627 |
| 01/02/2017 | 1.77 | 1.64 | 1.77 | 129,238 | 65 | 74,223 |
| 02/01/2017 | 1.90 | 1.64 | 1.64 | 103,714 | 62 | 59,623 |
| 01/12/2016 | 1.93 | 1.88 | 1.91 | 17,966 | 13 | 9,450 |