السلفوكيماويات الأردنية أسعار تاريخية
مؤشر الأداء 17/05/2012
السوق
أعلى سعر 2.93
سعر الإغلاق السابق 3.08
عدد العقود المنفذة 1
القطاعالصناعات الكيماوية
ادنى سعر 2.93
سعر الإفتتاح 2.93
عدد الأسهم 5
Div0.00
التغير عن سعر الإغلاق السابق -0.15
سعر الإغلاق 2.93
معدل السعر 2.93
P/EN
حجم التداول 15
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/11/2011 | 3.08 | 2.94 | 3.08 | 340 | 4 | 115 |
| 17/11/2011 | 3.09 | 2.95 | 3.09 | 30 | 2 | 10 |
| 01/11/2011 | 3.10 | 2.82 | 3.10 | 14,513 | 12 | 4,883 |
| 08/09/2011 | 2.96 | 2.96 | 2.96 | 14,800 | 1 | 5,000 |
| 25/08/2011 | 2.96 | 2.96 | 2.96 | 29,600 | 1 | 10,000 |
| 01/08/2011 | 2.97 | 2.97 | 2.97 | 297 | 4 | 100 |
| 31/07/2011 | 2.83 | 2.83 | 2.83 | 8 | 1 | 3 |
| 24/07/2011 | 2.97 | 2.85 | 2.97 | 145 | 2 | 51 |
| 20/07/2011 | 2.99 | 2.98 | 2.99 | 30,099 | 3 | 10,100 |
| 18/07/2011 | 2.99 | 2.99 | 2.99 | 29,900 | 3 | 10,000 |
| 13/07/2011 | 3.09 | 2.85 | 2.99 | 63,354 | 10 | 21,708 |
| 12/07/2011 | 3.00 | 2.85 | 3.00 | 420 | 4 | 142 |
| 11/07/2011 | 3.00 | 3.00 | 3.00 | 75 | 2 | 25 |
| 10/07/2011 | 3.15 | 2.99 | 3.15 | 27 | 2 | 9 |
| 07/07/2011 | 3.12 | 3.12 | 3.12 | 337 | 4 | 108 |
| 06/07/2011 | 3.28 | 3.14 | 3.28 | 32,527 | 8 | 9,989 |
| 04/07/2011 | 3.30 | 3.20 | 3.30 | 32,330 | 2 | 10,100 |
| 30/06/2011 | 3.30 | 3.30 | 3.30 | 330 | 2 | 100 |
| 29/06/2011 | 3.30 | 3.30 | 3.30 | 3 | 1 | 1 |
| 22/06/2011 | 3.47 | 3.47 | 3.47 | 7,065 | 2 | 2,036 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/05/2010 | 3.97 | 3.97 | 3.97 | 4 | 1 | 1 |
| 02/05/2010 | 3.85 | 3.85 | 3.85 | 4 | 1 | 1 |
| 25/04/2010 | 3.97 | 3.35 | 3.68 | 1,290 | 7 | 361 |
| 11/04/2010 | 3.78 | 3.42 | 3.52 | 2,300 | 5 | 652 |
| 14/03/2010 | 3.97 | 3.97 | 3.97 | 40 | 1 | 10 |
| 07/03/2010 | 3.85 | 3.85 | 3.85 | 123 | 1 | 32 |
| 28/02/2010 | 3.79 | 3.79 | 3.79 | 246 | 1 | 65 |
| 17/01/2010 | 4.18 | 3.98 | 3.98 | 422 | 2 | 101 |
| 20/12/2009 | 4.40 | 3.99 | 4.40 | 216,170 | 16 | 52,383 |
| 27/09/2009 | 4.15 | 4.12 | 4.15 | 102,574 | 2 | 24,890 |
| 30/08/2009 | 4.15 | 4.15 | 4.15 | 41,500 | 1 | 10,000 |
| 09/08/2009 | 4.25 | 4.20 | 4.20 | 53,805 | 10 | 12,737 |
| 26/07/2009 | 4.25 | 4.07 | 4.25 | 5,244 | 9 | 1,254 |
| 19/07/2009 | 4.28 | 4.28 | 4.28 | 428 | 1 | 100 |
| 12/07/2009 | 4.50 | 4.18 | 4.48 | 1,272,502 | 14 | 304,155 |
| 05/07/2009 | 4.40 | 4.10 | 4.40 | 8,459 | 10 | 2,000 |
| 07/06/2009 | 4.30 | 4.30 | 4.30 | 95 | 1 | 22 |
| 25/05/2009 | 4.30 | 4.30 | 4.30 | 215 | 1 | 50 |
| 17/05/2009 | 4.29 | 4.29 | 4.29 | 644 | 1 | 150 |
| 10/05/2009 | 4.35 | 4.02 | 4.33 | 2,992 | 11 | 710 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/03/2008 | 4.47 | 3.85 | 4.20 | 306,929 | 168 | 71,646 |
| 02/02/2008 | 4.18 | 3.99 | 4.01 | 1,005,009 | 106 | 249,324 |
| 02/01/2008 | 4.41 | 4.04 | 4.04 | 360,114 | 160 | 84,453 |
| 02/12/2007 | 4.59 | 4.10 | 4.30 | 1,375,519 | 525 | 313,563 |
| 01/11/2007 | 4.51 | 3.54 | 4.29 | 885,774 | 438 | 209,198 |
| 01/10/2007 | 3.70 | 2.05 | 3.65 | 1,425,618 | 486 | 492,437 |
| 02/09/2007 | 2.07 | 1.90 | 2.05 | 111,577 | 479 | 54,866 |
| 01/08/2007 | 2.14 | 1.88 | 2.00 | 146,940 | 61 | 72,507 |
| 01/07/2007 | 2.20 | 2.04 | 2.10 | 93,042 | 92 | 43,388 |
| 03/06/2007 | 2.16 | 1.73 | 2.09 | 1,322,748 | 262 | 700,674 |
| 01/05/2007 | 1.81 | 1.70 | 1.73 | 241,574 | 157 | 136,117 |
| 01/04/2007 | 1.90 | 1.60 | 1.78 | 84,449 | 121 | 47,265 |
| 01/03/2007 | 1.83 | 1.56 | 1.81 | 275,105 | 143 | 160,911 |
| 01/02/2007 | 1.74 | 1.50 | 1.74 | 134,085 | 76 | 80,110 |
| 07/01/2007 | 1.98 | 1.43 | 1.70 | 92,610 | 151 | 58,882 |
| 03/12/2006 | 1.77 | 1.60 | 1.77 | 8,301 | 43 | 4,960 |
| 01/11/2006 | 1.80 | 1.55 | 1.70 | 150,733 | 99 | 88,473 |
| 01/10/2006 | 1.81 | 1.59 | 1.70 | 462,177 | 236 | 266,202 |
| 03/09/2006 | 1.82 | 1.54 | 1.77 | 535,554 | 156 | 320,535 |
| 01/08/2006 | 1.91 | 1.06 | 1.90 | 1,733,232 | 796 | 1,207,299 |