عمون الدولية للاستثمارات المتعددة أسعار تاريخية
مؤشر الأداء 16/08/2026
السوق الثاني
أعلى سعر 0.47
سعر الإغلاق السابق 0.48
عدد العقود المنفذة 4
القطاعالعقارات
ادنى سعر 0.46
سعر الإفتتاح 0.46
عدد الأسهم 6,457
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.47
معدل السعر 0.46
P/EM
حجم التداول 2,972
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/12/2020 | 0.62 | 0.62 | 0.62 | 310 | 2 | 500 |
| 22/12/2020 | 0.62 | 0.62 | 0.62 | 1,860 | 4 | 3,000 |
| 17/12/2020 | 0.62 | 0.62 | 0.62 | 18,600 | 2 | 30,000 |
| 14/12/2020 | 0.62 | 0.62 | 0.62 | 2,790 | 2 | 4,500 |
| 09/12/2020 | 0.63 | 0.62 | 0.62 | 935 | 3 | 1,500 |
| 08/12/2020 | 0.63 | 0.63 | 0.63 | 630 | 1 | 1,000 |
| 07/12/2020 | 0.63 | 0.63 | 0.63 | 1,103 | 1 | 1,750 |
| 06/12/2020 | 0.63 | 0.63 | 0.63 | 14,665 | 2 | 23,278 |
| 26/11/2020 | 0.64 | 0.63 | 0.64 | 13,957 | 14 | 21,950 |
| 25/11/2020 | 0.63 | 0.63 | 0.63 | 473 | 2 | 750 |
| 24/11/2020 | 0.63 | 0.63 | 0.63 | 158 | 1 | 250 |
| 23/11/2020 | 0.63 | 0.62 | 0.62 | 8,813 | 20 | 14,020 |
| 22/11/2020 | 0.63 | 0.62 | 0.62 | 5,399 | 6 | 8,700 |
| 19/11/2020 | 0.62 | 0.62 | 0.62 | 3,100 | 3 | 5,000 |
| 18/11/2020 | 0.62 | 0.62 | 0.62 | 17,112 | 7 | 27,600 |
| 16/11/2020 | 0.62 | 0.61 | 0.62 | 27,944 | 10 | 45,072 |
| 15/11/2020 | 0.61 | 0.61 | 0.61 | 3,355 | 4 | 5,500 |
| 09/11/2020 | 0.63 | 0.61 | 0.63 | 462 | 4 | 750 |
| 08/11/2020 | 0.62 | 0.61 | 0.61 | 10,325 | 8 | 16,750 |
| 03/11/2020 | 0.62 | 0.62 | 0.62 | 53,320 | 1 | 86,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/10/2009 | 1.20 | 1.10 | 1.14 | 768,317 | 265 | 667,631 |
| 04/10/2009 | 1.21 | 1.10 | 1.20 | 986,329 | 221 | 838,457 |
| 27/09/2009 | 1.19 | 1.12 | 1.12 | 1,233,554 | 361 | 1,066,210 |
| 24/09/2009 | 1.15 | 1.13 | 1.15 | 38,268 | 75 | 33,685 |
| 13/09/2009 | 1.16 | 1.05 | 1.15 | 1,142,363 | 535 | 1,021,387 |
| 06/09/2009 | 1.26 | 1.12 | 1.15 | 2,013,649 | 721 | 1,679,533 |
| 30/08/2009 | 1.15 | 1.06 | 1.15 | 1,159,576 | 629 | 1,044,183 |
| 23/08/2009 | 1.17 | 1.00 | 1.10 | 629,547 | 429 | 583,311 |
| 16/08/2009 | 1.25 | 1.15 | 1.15 | 1,167,060 | 597 | 972,150 |
| 09/08/2009 | 1.21 | 1.12 | 1.20 | 725,016 | 324 | 618,735 |
| 02/08/2009 | 1.28 | 1.13 | 1.19 | 947,285 | 571 | 772,011 |
| 26/07/2009 | 1.32 | 1.20 | 1.20 | 862,917 | 444 | 692,577 |
| 19/07/2009 | 1.37 | 1.21 | 1.28 | 1,341,795 | 657 | 1,047,602 |
| 12/07/2009 | 1.31 | 1.18 | 1.28 | 1,296,182 | 720 | 1,042,763 |
| 05/07/2009 | 1.42 | 1.21 | 1.21 | 1,579,913 | 926 | 1,213,401 |
| 28/06/2009 | 1.41 | 1.20 | 1.41 | 2,061,709 | 1,029 | 1,568,335 |
| 21/06/2009 | 1.45 | 1.32 | 1.36 | 3,213,319 | 1,520 | 2,345,465 |
| 14/06/2009 | 1.41 | 1.20 | 1.38 | 2,821,766 | 1,561 | 2,179,376 |
| 07/06/2009 | 1.18 | 1.05 | 1.18 | 2,819,232 | 1,615 | 2,484,464 |
| 31/05/2009 | 1.07 | 0.97 | 1.07 | 1,715,637 | 1,447 | 1,686,455 |