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 |
|---|---|---|---|---|---|---|
| 15/12/2024 | 5.24 | 5.24 | 5.24 | 524 | 2 | 100 |
| 12/12/2024 | 5.51 | 5.51 | 5.51 | 123,286 | 11 | 22,375 |
| 11/12/2024 | 5.80 | 5.46 | 5.80 | 220,360 | 124 | 39,683 |
| 10/12/2024 | 5.84 | 5.60 | 5.74 | 121,985 | 34 | 21,134 |
| 09/12/2024 | 5.87 | 5.63 | 5.87 | 118,083 | 91 | 20,442 |
| 08/12/2024 | 5.84 | 5.58 | 5.81 | 381,742 | 39 | 66,513 |
| 05/12/2024 | 5.87 | 5.76 | 5.87 | 98,697 | 58 | 16,948 |
| 04/12/2024 | 5.90 | 5.55 | 5.90 | 183,412 | 112 | 31,561 |
| 03/12/2024 | 5.83 | 5.70 | 5.80 | 176,042 | 58 | 30,443 |
| 02/12/2024 | 5.88 | 5.78 | 5.88 | 94,479 | 69 | 16,196 |
| 01/12/2024 | 5.92 | 5.78 | 5.90 | 68,888 | 62 | 11,726 |
| 28/11/2024 | 5.94 | 5.73 | 5.94 | 166,093 | 103 | 28,540 |
| 27/11/2024 | 5.91 | 5.72 | 5.91 | 118,124 | 56 | 20,180 |
| 26/11/2024 | 5.90 | 5.70 | 5.90 | 41,810 | 29 | 7,175 |
| 25/11/2024 | 5.94 | 5.64 | 5.93 | 120,098 | 93 | 20,642 |
| 24/11/2024 | 5.90 | 5.79 | 5.90 | 97,559 | 65 | 16,716 |
| 21/11/2024 | 5.94 | 5.82 | 5.90 | 87,442 | 47 | 14,799 |
| 20/11/2024 | 5.97 | 5.71 | 5.97 | 83,237 | 75 | 14,179 |
| 19/11/2024 | 5.92 | 5.66 | 5.92 | 164,399 | 52 | 28,011 |
| 18/11/2024 | 5.93 | 5.70 | 5.92 | 122,979 | 123 | 21,270 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/12/2024 | 5.24 | 5.24 | 5.24 | 524 | 2 | 100 |
| 08/12/2024 | 5.87 | 5.46 | 5.51 | 965,457 | 299 | 170,147 |
| 01/12/2024 | 5.92 | 5.55 | 5.87 | 621,518 | 359 | 106,874 |
| 24/11/2024 | 5.94 | 5.64 | 5.94 | 543,685 | 346 | 93,253 |
| 17/11/2024 | 5.97 | 5.51 | 5.90 | 571,958 | 485 | 98,081 |
| 10/11/2024 | 5.75 | 5.09 | 5.72 | 290,841 | 423 | 54,368 |
| 03/11/2024 | 5.63 | 5.35 | 5.35 | 121,564 | 29 | 21,803 |
| 27/10/2024 | 5.94 | 5.47 | 5.70 | 765,057 | 289 | 132,600 |
| 20/10/2024 | 6.03 | 5.62 | 6.03 | 1,070,722 | 609 | 183,536 |
| 13/10/2024 | 6.32 | 5.60 | 5.80 | 398,170 | 371 | 67,341 |
| 06/10/2024 | 6.31 | 5.51 | 6.27 | 540,184 | 540 | 89,739 |
| 29/09/2024 | 5.83 | 5.05 | 5.75 | 379,361 | 425 | 70,929 |
| 22/09/2024 | 5.39 | 4.70 | 5.31 | 254,350 | 271 | 51,269 |
| 15/09/2024 | 4.92 | 4.50 | 4.92 | 144,856 | 263 | 30,597 |
| 08/09/2024 | 4.85 | 4.56 | 4.66 | 78,476 | 188 | 16,665 |
| 01/09/2024 | 4.64 | 4.02 | 4.64 | 119,811 | 215 | 28,204 |
| 25/08/2024 | 4.68 | 4.42 | 4.62 | 34,808 | 139 | 7,614 |
| 18/08/2024 | 4.62 | 4.18 | 4.56 | 167,095 | 206 | 38,367 |
| 11/08/2024 | 4.64 | 4.18 | 4.41 | 318,547 | 250 | 71,988 |
| 04/08/2024 | 4.50 | 3.89 | 4.50 | 34,976 | 68 | 8,606 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2024 | 5.92 | 5.24 | 5.24 | 1,587,499 | 660 | 277,121 |
| 03/11/2024 | 5.97 | 5.09 | 5.94 | 1,528,048 | 1,283 | 267,505 |
| 01/10/2024 | 6.32 | 5.13 | 5.70 | 2,989,979 | 2,091 | 512,938 |
| 01/09/2024 | 5.40 | 4.02 | 5.40 | 761,007 | 1,080 | 157,942 |
| 01/08/2024 | 4.68 | 3.89 | 4.62 | 555,512 | 665 | 126,596 |
| 01/07/2024 | 5.09 | 4.24 | 4.30 | 338,446 | 436 | 74,792 |
| 01/05/2024 | 5.18 | 4.69 | 4.69 | 184,320 | 37 | 37,300 |
| 01/04/2024 | 5.45 | 5.45 | 5.45 | 273 | 1 | 50 |
| 03/03/2024 | 6.29 | 5.73 | 5.73 | 1,318,624 | 195 | 214,993 |
| 01/02/2024 | 5.90 | 4.65 | 5.90 | 2,227,884 | 551 | 425,316 |
| 02/01/2024 | 5.15 | 2.88 | 5.15 | 382,786 | 305 | 82,220 |
| 03/12/2023 | 2.75 | 1.51 | 2.75 | 15,263 | 30 | 6,976 |
| 01/11/2023 | 1.44 | 1.03 | 1.44 | 564,407 | 43 | 449,316 |
| 01/10/2023 | 1.06 | 1.03 | 1.03 | 2,052 | 19 | 1,944 |
| 03/09/2023 | 1.04 | 0.95 | 1.04 | 7,444 | 35 | 7,331 |
| 02/07/2023 | 0.99 | 0.91 | 0.99 | 1,315 | 5 | 1,333 |
| 04/06/2023 | 1.05 | 0.95 | 0.95 | 655 | 13 | 674 |
| 01/09/2022 | 1.39 | 1.33 | 1.39 | 95 | 4 | 71 |
| 01/08/2022 | 1.54 | 0.98 | 1.46 | 4,787 | 36 | 3,808 |
| 03/07/2022 | 0.94 | 0.76 | 0.94 | 310 | 8 | 379 |