التسهيلات الأردنية للتمويل المتخصص أسعار تاريخية
مؤشر الأداء 03/03/2026
السوق الثاني
أعلى سعر 1.79
سعر الإغلاق السابق 1.77
عدد العقود المنفذة 2
القطاعالخدمات المالية المتنوعة
ادنى سعر 1.79
سعر الإفتتاح 1.79
عدد الأسهم 1,000
Div0.00
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 1.79
معدل السعر 1.79
P/E3.69
حجم التداول 1,790
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/03/2020 | 1.08 | 1.08 | 1.08 | 4,320 | 3 | 4,000 |
| 12/03/2020 | 1.10 | 1.10 | 1.10 | 550 | 1 | 500 |
| 11/03/2020 | 1.10 | 1.10 | 1.10 | 87,446 | 3 | 79,496 |
| 10/03/2020 | 1.10 | 1.10 | 1.10 | 3,300 | 3 | 3,000 |
| 09/03/2020 | 1.10 | 1.10 | 1.10 | 1,100 | 1 | 1,000 |
| 05/03/2020 | 1.10 | 1.10 | 1.10 | 759 | 2 | 690 |
| 04/03/2020 | 1.10 | 1.10 | 1.10 | 32,314 | 3 | 29,376 |
| 13/02/2020 | 1.12 | 1.10 | 1.12 | 446 | 4 | 400 |
| 12/02/2020 | 1.08 | 1.08 | 1.08 | 2,484 | 2 | 2,300 |
| 10/02/2020 | 1.08 | 1.04 | 1.04 | 25,848 | 3 | 24,850 |
| 09/02/2020 | 1.04 | 1.04 | 1.04 | 468 | 1 | 450 |
| 05/02/2020 | 1.08 | 1.05 | 1.08 | 24,364 | 6 | 23,200 |
| 03/02/2020 | 1.03 | 1.00 | 1.03 | 3,323 | 4 | 3,320 |
| 23/01/2020 | 1.05 | 1.00 | 1.05 | 96 | 2 | 91 |
| 21/01/2020 | 1.04 | 1.02 | 1.04 | 6,700 | 6 | 6,500 |
| 16/01/2020 | 1.00 | 1.00 | 1.00 | 150 | 1 | 150 |
| 14/01/2020 | 1.00 | 0.98 | 1.00 | 6,720 | 2 | 6,850 |
| 13/01/2020 | 0.98 | 0.97 | 0.98 | 4,995 | 6 | 5,100 |
| 07/01/2020 | 0.98 | 0.97 | 0.98 | 488 | 2 | 500 |
| 26/12/2019 | 0.98 | 0.98 | 0.98 | 196 | 1 | 200 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/10/2018 | 0.97 | 0.97 | 0.97 | 30,479 | 10 | 31,422 |
| 07/10/2018 | 0.97 | 0.97 | 0.97 | 41 | 1 | 42 |
| 30/09/2018 | 0.97 | 0.97 | 0.97 | 146 | 2 | 150 |
| 09/09/2018 | 0.97 | 0.97 | 0.97 | 49 | 1 | 50 |
| 29/07/2018 | 1.02 | 1.01 | 1.02 | 30,515 | 4 | 29,919 |
| 22/07/2018 | 1.02 | 1.02 | 1.02 | 510 | 2 | 500 |
| 15/07/2018 | 1.03 | 1.02 | 1.02 | 2,249 | 7 | 2,200 |
| 08/07/2018 | 1.05 | 1.04 | 1.04 | 6,765 | 5 | 6,500 |
| 24/06/2018 | 1.08 | 1.06 | 1.06 | 5,948 | 11 | 5,600 |
| 10/06/2018 | 1.07 | 1.05 | 1.07 | 5,132 | 8 | 4,883 |
| 27/05/2018 | 1.12 | 1.10 | 1.10 | 11,589 | 10 | 10,510 |
| 20/05/2018 | 1.12 | 1.12 | 1.12 | 1,568 | 2 | 1,400 |
| 13/05/2018 | 1.16 | 1.16 | 1.16 | 39,440 | 2 | 34,000 |
| 29/04/2018 | 1.28 | 1.22 | 1.22 | 1,598 | 4 | 1,300 |
| 22/04/2018 | 1.27 | 1.21 | 1.27 | 12,884 | 8 | 10,200 |
| 08/04/2018 | 1.16 | 1.16 | 1.16 | 383 | 1 | 330 |
| 01/04/2018 | 1.19 | 1.19 | 1.19 | 1,190 | 1 | 1,000 |
| 25/03/2018 | 1.25 | 1.25 | 1.25 | 500 | 1 | 400 |
| 18/03/2018 | 1.20 | 1.20 | 1.20 | 720 | 2 | 600 |
| 18/02/2018 | 1.22 | 1.15 | 1.15 | 8,205 | 5 | 7,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/06/2012 | 1.06 | 1.06 | 1.06 | 53 | 1 | 50 |
| 01/05/2012 | 1.06 | 1.06 | 1.06 | 53 | 1 | 50 |
| 01/04/2012 | 1.06 | 1.05 | 1.06 | 1,579 | 11 | 1,498 |
| 01/03/2012 | 1.06 | 1.04 | 1.06 | 1,056 | 6 | 1,010 |
| 01/02/2012 | 1.06 | 1.02 | 1.04 | 2,488 | 11 | 2,389 |
| 02/01/2012 | 1.03 | 1.01 | 1.03 | 999 | 8 | 985 |
| 01/12/2011 | 1.04 | 1.04 | 1.04 | 208 | 2 | 200 |
| 01/11/2011 | 1.04 | 1.04 | 1.04 | 208 | 1 | 200 |
| 02/10/2011 | 1.04 | 0.97 | 1.04 | 10,030 | 35 | 10,000 |
| 04/09/2011 | 1.03 | 1.00 | 1.01 | 8,895 | 21 | 8,672 |
| 01/08/2011 | 1.00 | 0.98 | 1.00 | 1,618 | 8 | 1,629 |
| 03/07/2011 | 0.98 | 0.98 | 0.98 | 49 | 1 | 50 |
| 01/06/2011 | 1.03 | 0.97 | 0.97 | 3,299 | 5 | 3,240 |
| 02/05/2011 | 1.00 | 0.96 | 1.00 | 43,053 | 8 | 43,072 |
| 03/04/2011 | 1.06 | 0.95 | 0.95 | 555 | 8 | 550 |
| 01/03/2011 | 1.12 | 0.97 | 1.03 | 52,723 | 52 | 50,142 |
| 01/02/2011 | 1.10 | 0.90 | 1.06 | 13,621 | 72 | 13,605 |
| 02/01/2011 | 0.99 | 0.91 | 0.98 | 4,740 | 22 | 5,010 |
| 01/12/2010 | 1.05 | 0.91 | 1.00 | 1,011 | 16 | 1,054 |
| 01/11/2010 | 0.94 | 0.87 | 0.93 | 1,178 | 13 | 1,293 |