بنك سوسيته جنرال - الأردن أسعار تاريخية
مؤشر الأداء 21/03/2022
السوق
أعلى سعر 1.39
سعر الإغلاق السابق 1.39
عدد العقود المنفذة 1
القطاعالبنوك
ادنى سعر 1.39
سعر الإفتتاح 1.39
عدد الأسهم 90
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.39
معدل السعر 1.39
P/E21
حجم التداول 125
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/01/2021 | 1.50 | 1.50 | 1.50 | 150 | 1 | 100 |
| 17/12/2020 | 1.43 | 1.43 | 1.43 | 143 | 1 | 100 |
| 27/09/2020 | 1.50 | 1.47 | 1.50 | 21,239 | 3 | 14,446 |
| 19/07/2020 | 1.47 | 1.47 | 1.47 | 147 | 1 | 100 |
| 23/02/2020 | 1.40 | 1.40 | 1.40 | 1,400 | 2 | 1,000 |
| 17/02/2020 | 1.40 | 1.38 | 1.40 | 1,388 | 2 | 1,000 |
| 10/02/2020 | 1.40 | 1.40 | 1.40 | 1 | 1 | 1 |
| 03/02/2020 | 1.40 | 1.39 | 1.40 | 1,259 | 2 | 900 |
| 02/02/2020 | 1.34 | 1.34 | 1.34 | 134 | 1 | 100 |
| 27/01/2020 | 1.35 | 1.34 | 1.35 | 6,344 | 2 | 4,734 |
| 19/01/2020 | 1.34 | 1.34 | 1.34 | 13 | 1 | 10 |
| 09/12/2019 | 1.26 | 1.26 | 1.26 | 1,260 | 1 | 1,000 |
| 02/12/2019 | 1.18 | 1.18 | 1.18 | 2,365 | 1 | 2,004 |
| 18/11/2019 | 1.25 | 1.25 | 1.25 | 995 | 1 | 796 |
| 12/11/2019 | 1.35 | 1.35 | 1.35 | 2,700 | 1 | 2,000 |
| 23/10/2019 | 1.44 | 1.44 | 1.44 | 288 | 1 | 200 |
| 21/10/2019 | 1.45 | 1.41 | 1.41 | 572 | 2 | 400 |
| 13/10/2019 | 1.40 | 1.40 | 1.40 | 1,400 | 1 | 1,000 |
| 03/10/2019 | 1.40 | 1.40 | 1.40 | 4,200 | 2 | 3,000 |
| 01/10/2019 | 1.50 | 1.48 | 1.50 | 297 | 2 | 200 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/05/2019 | 1.50 | 1.49 | 1.50 | 6,735 | 4 | 4,520 |
| 12/05/2019 | 1.50 | 1.50 | 1.50 | 8,025 | 8 | 5,350 |
| 05/05/2019 | 1.60 | 1.48 | 1.60 | 20,133 | 11 | 13,324 |
| 28/04/2019 | 1.50 | 1.46 | 1.50 | 10,851 | 9 | 7,300 |
| 21/04/2019 | 1.42 | 1.40 | 1.40 | 17,680 | 12 | 12,600 |
| 14/04/2019 | 1.40 | 1.18 | 1.40 | 38,035 | 42 | 29,806 |
| 07/04/2019 | 1.20 | 1.19 | 1.20 | 3,870 | 3 | 3,250 |
| 31/03/2019 | 1.22 | 1.15 | 1.22 | 14,314 | 13 | 11,900 |
| 24/03/2019 | 1.17 | 1.14 | 1.14 | 13,906 | 12 | 12,100 |
| 17/03/2019 | 1.15 | 1.08 | 1.15 | 8,709 | 9 | 7,800 |
| 10/03/2019 | 1.10 | 1.05 | 1.10 | 7,890 | 9 | 7,419 |
| 24/02/2019 | 1.05 | 1.05 | 1.05 | 610 | 2 | 581 |
| 17/02/2019 | 1.00 | 1.00 | 1.00 | 545 | 1 | 545 |
| 27/01/2019 | 1.00 | 1.00 | 1.00 | 100 | 1 | 100 |
| 23/12/2018 | 1.02 | 1.00 | 1.00 | 2,010 | 3 | 2,000 |
| 16/12/2018 | 1.02 | 1.02 | 1.02 | 495 | 1 | 485 |
| 09/12/2018 | 1.00 | 1.00 | 1.00 | 2,500 | 4 | 2,500 |
| 18/11/2018 | 1.03 | 1.03 | 1.03 | 9 | 1 | 9 |
| 11/11/2018 | 1.02 | 1.02 | 1.02 | 409 | 1 | 401 |
| 09/09/2018 | 1.02 | 1.02 | 1.02 | 158 | 2 | 155 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2017 | 1.02 | 1.01 | 1.02 | 4,747 | 9 | 4,664 |
| 02/07/2017 | 1.05 | 1.01 | 1.02 | 9,351 | 10 | 9,047 |
| 01/06/2017 | 1.11 | 1.04 | 1.06 | 29,814 | 21 | 27,934 |
| 01/05/2017 | 1.15 | 1.14 | 1.15 | 10,058 | 6 | 8,771 |
| 02/04/2017 | 1.15 | 1.07 | 1.10 | 317,259 | 6 | 288,433 |
| 01/03/2017 | 1.15 | 1.05 | 1.07 | 28,518 | 26 | 26,317 |
| 01/02/2017 | 1.02 | 1.00 | 1.02 | 24,490 | 12 | 24,085 |
| 02/01/2017 | 1.00 | 0.95 | 1.00 | 9,554 | 12 | 9,788 |
| 01/12/2016 | 0.97 | 0.95 | 0.95 | 142,653 | 10 | 150,000 |
| 01/11/2016 | 0.97 | 0.96 | 0.97 | 632 | 2 | 657 |
| 03/10/2016 | 0.96 | 0.96 | 0.96 | 88 | 1 | 92 |
| 01/09/2016 | 0.96 | 0.96 | 0.96 | 761 | 1 | 793 |
| 01/08/2016 | 1.00 | 0.95 | 0.95 | 24,650 | 28 | 25,268 |
| 03/07/2016 | 0.98 | 0.92 | 0.98 | 2,296 | 5 | 2,379 |
| 01/06/2016 | 1.04 | 0.99 | 0.99 | 1,593 | 3 | 1,580 |
| 03/04/2016 | 1.07 | 1.06 | 1.06 | 809 | 4 | 759 |
| 03/01/2016 | 1.03 | 0.94 | 1.02 | 9,254 | 27 | 9,114 |
| 01/12/2015 | 1.07 | 1.00 | 1.01 | 3,292 | 8 | 3,191 |
| 01/11/2015 | 1.02 | 1.02 | 1.02 | 2,025 | 1 | 1,985 |
| 01/10/2015 | 1.01 | 1.00 | 1.01 | 1,494 | 2 | 1,492 |