أبعاد الأردن والإمارات للاستثمار التجاري أسعار تاريخية
مؤشر الأداء 15/12/2024
السوق الثاني
أعلى سعر 5.24
سعر الإغلاق السابق 5.51
عدد العقود المنفذة 2
القطاعالخدمات المالية المتنوعة
ادنى سعر 5.24
سعر الإفتتاح 5.24
عدد الأسهم 100
Div0.00
التغير عن سعر الإغلاق السابق -0.27
سعر الإغلاق 5.24
معدل السعر 5.24
P/EN
حجم التداول 524
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/08/2024 | 4.63 | 4.55 | 4.63 | 4,390 | 5 | 956 |
| 13/08/2024 | 4.64 | 4.48 | 4.63 | 114,488 | 84 | 25,130 |
| 12/08/2024 | 4.49 | 4.18 | 4.49 | 100,250 | 136 | 23,356 |
| 11/08/2024 | 4.48 | 4.28 | 4.39 | 4,520 | 14 | 1,016 |
| 06/08/2024 | 4.50 | 4.30 | 4.50 | 6,046 | 36 | 1,374 |
| 05/08/2024 | 4.40 | 4.37 | 4.38 | 6,913 | 12 | 1,582 |
| 04/08/2024 | 4.29 | 3.89 | 4.29 | 22,017 | 20 | 5,650 |
| 01/08/2024 | 4.09 | 4.09 | 4.09 | 86 | 2 | 21 |
| 31/07/2024 | 4.53 | 4.30 | 4.30 | 8,642 | 20 | 2,001 |
| 30/07/2024 | 4.75 | 4.37 | 4.52 | 32,009 | 71 | 7,276 |
| 29/07/2024 | 4.78 | 4.59 | 4.59 | 21,953 | 33 | 4,656 |
| 28/07/2024 | 5.06 | 4.83 | 4.83 | 12,770 | 28 | 2,616 |
| 25/07/2024 | 5.09 | 4.75 | 5.08 | 48,086 | 131 | 9,860 |
| 24/07/2024 | 4.90 | 4.65 | 4.90 | 80,967 | 53 | 17,013 |
| 23/07/2024 | 4.68 | 4.24 | 4.68 | 133,997 | 99 | 31,365 |
| 17/07/2024 | 4.46 | 4.46 | 4.46 | 22 | 1 | 5 |
| 07/05/2024 | 4.69 | 4.69 | 4.69 | 84,889 | 8 | 18,100 |
| 06/05/2024 | 4.93 | 4.93 | 4.93 | 493 | 1 | 100 |
| 01/05/2024 | 5.18 | 5.18 | 5.18 | 98,938 | 28 | 19,100 |
| 04/04/2024 | 5.45 | 5.45 | 5.45 | 273 | 1 | 50 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/02/2022 | 1.01 | 0.96 | 0.99 | 2,812 | 13 | 2,897 |
| 30/01/2022 | 1.02 | 0.92 | 1.02 | 16,225 | 62 | 16,916 |
| 23/01/2022 | 0.98 | 0.92 | 0.98 | 6,255 | 27 | 6,710 |
| 16/01/2022 | 0.97 | 0.87 | 0.94 | 16,137 | 57 | 17,547 |
| 09/01/2022 | 0.98 | 0.93 | 0.98 | 10,811 | 19 | 11,401 |
| 02/01/2022 | 0.98 | 0.98 | 0.98 | 686 | 2 | 700 |
| 26/12/2021 | 1.00 | 0.98 | 0.99 | 496 | 3 | 506 |
| 19/12/2021 | 0.98 | 0.97 | 0.98 | 328 | 2 | 338 |
| 12/12/2021 | 1.01 | 0.97 | 1.00 | 4,256 | 7 | 4,329 |
| 05/12/2021 | 1.06 | 0.99 | 1.06 | 2,633 | 16 | 2,540 |
| 28/11/2021 | 1.09 | 1.04 | 1.04 | 4,366 | 11 | 4,090 |
| 21/11/2021 | 1.12 | 1.07 | 1.09 | 2,675 | 11 | 2,459 |
| 14/11/2021 | 1.13 | 1.01 | 1.12 | 31,222 | 60 | 28,163 |
| 07/11/2021 | 0.97 | 0.88 | 0.97 | 41,553 | 35 | 43,424 |
| 31/10/2021 | 0.92 | 0.88 | 0.91 | 1,170 | 10 | 1,320 |
| 24/10/2021 | 0.93 | 0.89 | 0.89 | 970 | 5 | 1,087 |
| 17/10/2021 | 0.97 | 0.89 | 0.92 | 6,269 | 23 | 6,810 |
| 10/10/2021 | 0.99 | 0.97 | 0.97 | 2,248 | 6 | 2,295 |
| 03/10/2021 | 1.06 | 0.95 | 0.98 | 18,008 | 68 | 18,239 |
| 26/09/2021 | 1.10 | 0.96 | 1.02 | 15,204 | 65 | 14,849 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2017 | 0.44 | 0.41 | 0.44 | 44,176 | 23 | 103,399 |
| 02/07/2017 | 0.42 | 0.41 | 0.42 | 17,327 | 14 | 41,746 |
| 01/06/2017 | 0.41 | 0.41 | 0.41 | 7,798 | 14 | 19,019 |
| 01/05/2017 | 0.42 | 0.41 | 0.41 | 9,844 | 12 | 23,925 |
| 02/04/2017 | 0.42 | 0.41 | 0.42 | 20,579 | 23 | 49,353 |
| 01/03/2017 | 0.42 | 0.41 | 0.41 | 9,551 | 26 | 23,244 |
| 01/02/2017 | 0.41 | 0.40 | 0.41 | 12,587 | 39 | 31,263 |
| 02/01/2017 | 0.44 | 0.41 | 0.42 | 35,898 | 34 | 84,170 |
| 01/12/2016 | 0.45 | 0.40 | 0.44 | 170,153 | 165 | 393,775 |
| 01/11/2016 | 0.43 | 0.40 | 0.41 | 81,385 | 86 | 197,527 |
| 03/10/2016 | 0.44 | 0.41 | 0.42 | 425,668 | 211 | 1,015,233 |
| 01/09/2016 | 0.43 | 0.38 | 0.43 | 77,276 | 82 | 182,041 |
| 01/08/2016 | 0.44 | 0.39 | 0.42 | 35,068 | 71 | 83,778 |
| 03/07/2016 | 0.45 | 0.39 | 0.41 | 261,726 | 173 | 613,202 |
| 01/06/2016 | 0.48 | 0.38 | 0.39 | 555,735 | 576 | 1,255,968 |
| 02/05/2016 | 0.42 | 0.36 | 0.42 | 41,134 | 83 | 105,117 |
| 03/04/2016 | 0.37 | 0.34 | 0.37 | 24,817 | 72 | 69,689 |
| 01/03/2016 | 0.41 | 0.33 | 0.34 | 115,084 | 259 | 310,402 |
| 01/02/2016 | 0.42 | 0.38 | 0.39 | 38,095 | 91 | 95,381 |
| 03/01/2016 | 0.44 | 0.41 | 0.43 | 59,871 | 50 | 139,726 |