المتوسط والخليج للتأمين-الأردن أسعار تاريخية
مؤشر الأداء 07/01/2024
السوق الثاني
أعلى سعر 0.36
سعر الإغلاق السابق 0.37
عدد العقود المنفذة 2
القطاعالتأمين
ادنى سعر 0.36
سعر الإفتتاح 0.36
عدد الأسهم 201
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.36
معدل السعر 0.36
P/E12.37
حجم التداول 72
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/01/2020 | 0.90 | 0.89 | 0.90 | 32,220 | 3 | 36,200 |
| 17/12/2019 | 0.93 | 0.93 | 0.93 | 58,311 | 2 | 62,700 |
| 04/12/2019 | 0.94 | 0.94 | 0.94 | 470 | 2 | 500 |
| 02/12/2019 | 0.93 | 0.93 | 0.93 | 139,500 | 2 | 150,000 |
| 30/09/2019 | 0.94 | 0.92 | 0.94 | 202,447 | 4 | 220,050 |
| 17/09/2019 | 0.96 | 0.96 | 0.96 | 60,192 | 2 | 62,700 |
| 06/08/2019 | 0.96 | 0.96 | 0.96 | 27,840 | 2 | 29,000 |
| 16/07/2019 | 0.97 | 0.97 | 0.97 | 97 | 1 | 100 |
| 04/07/2019 | 0.93 | 0.93 | 0.93 | 233 | 1 | 250 |
| 03/07/2019 | 0.91 | 0.91 | 0.91 | 50 | 1 | 55 |
| 02/07/2019 | 0.95 | 0.95 | 0.95 | 52 | 1 | 55 |
| 25/06/2019 | 1.00 | 0.97 | 1.00 | 61,267 | 3 | 62,514 |
| 19/06/2019 | 1.00 | 0.95 | 1.00 | 288,055 | 5 | 300,056 |
| 22/05/2019 | 1.00 | 0.98 | 1.00 | 61,314 | 5 | 62,248 |
| 21/05/2019 | 1.00 | 0.98 | 1.00 | 197,010 | 3 | 200,010 |
| 16/05/2019 | 1.00 | 1.00 | 1.00 | 30 | 2 | 30 |
| 07/04/2019 | 1.05 | 1.04 | 1.05 | 3,224 | 3 | 3,100 |
| 19/03/2019 | 1.05 | 1.02 | 1.05 | 61,811 | 3 | 60,010 |
| 12/03/2019 | 1.05 | 1.04 | 1.05 | 104 | 2 | 100 |
| 11/03/2019 | 1.04 | 1.00 | 1.04 | 377,834 | 4 | 366,830 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/05/2019 | 1.00 | 0.98 | 1.00 | 258,324 | 8 | 262,258 |
| 12/05/2019 | 1.00 | 1.00 | 1.00 | 30 | 2 | 30 |
| 07/04/2019 | 1.05 | 1.04 | 1.05 | 3,224 | 3 | 3,100 |
| 17/03/2019 | 1.05 | 1.02 | 1.05 | 61,811 | 3 | 60,010 |
| 10/03/2019 | 1.05 | 1.00 | 1.05 | 377,939 | 6 | 366,930 |
| 13/01/2019 | 1.05 | 1.02 | 1.05 | 71,820 | 7 | 70,411 |
| 06/01/2019 | 0.98 | 0.94 | 0.98 | 725 | 2 | 750 |
| 16/12/2018 | 0.90 | 0.90 | 0.90 | 330,390 | 3 | 367,100 |
| 02/12/2018 | 0.91 | 0.91 | 0.91 | 46 | 1 | 50 |
| 24/06/2018 | 0.95 | 0.94 | 0.95 | 23,643 | 4 | 25,150 |
| 02/07/2017 | 1.09 | 1.09 | 1.09 | 109 | 1 | 100 |
| 26/12/2016 | 0.96 | 0.96 | 0.96 | 198,011 | 5 | 206,261 |
| 07/08/2016 | 1.01 | 0.93 | 1.01 | 564 | 3 | 600 |
| 10/07/2016 | 0.97 | 0.97 | 0.97 | 2,340 | 1 | 2,412 |
| 26/06/2016 | 1.00 | 1.00 | 1.00 | 2,412 | 1 | 2,412 |
| 17/04/2016 | 1.05 | 1.05 | 1.05 | 2,533 | 2 | 2,412 |
| 03/01/2016 | 1.10 | 1.10 | 1.10 | 4,400 | 1 | 4,000 |
| 27/12/2015 | 1.05 | 1.00 | 1.05 | 3,197 | 7 | 3,162 |
| 01/11/2015 | 1.05 | 1.05 | 1.05 | 1,208 | 3 | 1,150 |
| 13/09/2015 | 1.08 | 1.08 | 1.08 | 30 | 1 | 28 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/01/2016 | 1.10 | 1.10 | 1.10 | 4,400 | 1 | 4,000 |
| 01/12/2015 | 1.05 | 1.00 | 1.05 | 3,197 | 7 | 3,162 |
| 01/11/2015 | 1.05 | 1.05 | 1.05 | 1,208 | 3 | 1,150 |
| 01/09/2015 | 1.08 | 1.08 | 1.08 | 30 | 1 | 28 |
| 02/08/2015 | 1.11 | 0.78 | 1.09 | 215,079 | 45 | 209,992 |
| 01/07/2015 | 0.80 | 0.76 | 0.80 | 1,394,879 | 4 | 1,835,350 |
| 01/06/2015 | 0.85 | 0.75 | 0.80 | 24,353 | 29 | 30,390 |
| 04/01/2015 | 0.78 | 0.73 | 0.78 | 77 | 3 | 100 |
| 01/12/2014 | 0.76 | 0.76 | 0.76 | 76 | 1 | 100 |
| 02/11/2014 | 0.79 | 0.76 | 0.79 | 2,476 | 6 | 3,202 |
| 01/09/2014 | 0.80 | 0.73 | 0.76 | 771 | 7 | 990 |
| 03/08/2014 | 0.90 | 0.73 | 0.80 | 33,535 | 112 | 40,155 |
| 04/05/2014 | 0.90 | 0.88 | 0.90 | 248 | 4 | 278 |
| 01/04/2014 | 0.92 | 0.91 | 0.92 | 46 | 2 | 50 |
| 02/03/2014 | 0.94 | 0.82 | 0.88 | 4,323 | 18 | 4,820 |
| 02/02/2014 | 1.03 | 0.87 | 0.90 | 9,683 | 46 | 10,076 |
| 02/01/2014 | 1.04 | 0.94 | 1.03 | 19,021 | 22 | 18,940 |
| 01/12/2013 | 1.12 | 0.94 | 0.98 | 131,858 | 229 | 127,623 |
| 03/11/2013 | 1.13 | 0.90 | 0.98 | 7,834 | 39 | 8,015 |
| 01/08/2013 | 1.13 | 1.13 | 1.13 | 113 | 1 | 100 |