بنك الاستثمار العربي الاردني أسعار تاريخية
مؤشر الأداء 10/08/2026
السوق الأول
أعلى سعر 1.69
سعر الإغلاق السابق 1.69
عدد العقود المنفذة 3
القطاعالبنوك
ادنى سعر 1.69
سعر الإفتتاح 1.69
عدد الأسهم 6,448
Div7.10
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.69
معدل السعر 1.69
P/E15.61
حجم التداول 10,897
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/02/2026 | 1.86 | 1.80 | 1.86 | 1,819 | 3 | 1,010 |
| 18/02/2026 | 1.84 | 1.81 | 1.84 | 16,162 | 14 | 8,833 |
| 17/02/2026 | 1.81 | 1.78 | 1.81 | 36,952 | 11 | 20,605 |
| 15/02/2026 | 1.78 | 1.75 | 1.78 | 6,412 | 3 | 3,660 |
| 11/02/2026 | 1.81 | 1.75 | 1.80 | 838 | 6 | 472 |
| 10/02/2026 | 1.80 | 1.80 | 1.80 | 90 | 1 | 50 |
| 09/02/2026 | 1.77 | 1.77 | 1.77 | 1,699 | 1 | 960 |
| 08/02/2026 | 1.77 | 1.77 | 1.77 | 3,717 | 4 | 2,100 |
| 05/02/2026 | 1.82 | 1.82 | 1.82 | 91 | 1 | 50 |
| 04/02/2026 | 1.81 | 1.80 | 1.80 | 5,675 | 7 | 3,150 |
| 03/02/2026 | 1.87 | 1.78 | 1.87 | 27,329 | 33 | 15,093 |
| 02/02/2026 | 1.75 | 1.64 | 1.75 | 143,821 | 80 | 83,968 |
| 01/02/2026 | 1.66 | 1.57 | 1.63 | 53,316 | 66 | 32,524 |
| 29/01/2026 | 1.55 | 1.55 | 1.55 | 285 | 2 | 184 |
| 28/01/2026 | 1.55 | 1.53 | 1.55 | 1,840 | 4 | 1,200 |
| 27/01/2026 | 1.54 | 1.51 | 1.54 | 17,154 | 8 | 11,332 |
| 26/01/2026 | 1.51 | 1.51 | 1.51 | 2,265 | 1 | 1,500 |
| 25/01/2026 | 1.53 | 1.51 | 1.51 | 11,036 | 13 | 7,275 |
| 22/01/2026 | 1.56 | 1.53 | 1.56 | 5,360 | 23 | 3,480 |
| 21/01/2026 | 1.52 | 1.52 | 1.52 | 12,160 | 10 | 8,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/01/2025 | 1.35 | 1.35 | 1.35 | 34,088 | 2 | 25,250 |
| 29/12/2024 | 1.35 | 1.30 | 1.35 | 409 | 2 | 307 |
| 08/12/2024 | 1.28 | 1.27 | 1.27 | 24,207 | 6 | 19,038 |
| 24/11/2024 | 1.29 | 1.28 | 1.29 | 12,013 | 4 | 9,316 |
| 17/11/2024 | 1.29 | 1.28 | 1.29 | 13,762 | 5 | 10,750 |
| 10/11/2024 | 1.28 | 1.28 | 1.28 | 19,213 | 3 | 15,010 |
| 03/11/2024 | 1.28 | 1.26 | 1.28 | 18,787 | 8 | 14,738 |
| 20/10/2024 | 1.26 | 1.26 | 1.26 | 1,260 | 2 | 1,000 |
| 13/10/2024 | 1.25 | 1.25 | 1.25 | 513 | 1 | 410 |
| 06/10/2024 | 1.26 | 1.25 | 1.25 | 3,700 | 5 | 2,958 |
| 29/09/2024 | 1.28 | 1.25 | 1.26 | 52,028 | 19 | 41,470 |
| 22/09/2024 | 1.29 | 1.26 | 1.26 | 5,477 | 8 | 4,294 |
| 15/09/2024 | 1.27 | 1.27 | 1.27 | 217 | 2 | 171 |
| 08/09/2024 | 1.28 | 1.26 | 1.27 | 18,020 | 9 | 14,296 |
| 01/09/2024 | 1.28 | 1.28 | 1.28 | 13 | 2 | 10 |
| 18/08/2024 | 1.29 | 1.28 | 1.29 | 2,036 | 5 | 1,584 |
| 11/08/2024 | 1.29 | 1.28 | 1.28 | 641 | 4 | 498 |
| 04/08/2024 | 1.29 | 1.28 | 1.29 | 3,666 | 8 | 2,843 |
| 28/07/2024 | 1.29 | 1.26 | 1.29 | 38,179 | 19 | 30,218 |
| 21/07/2024 | 1.30 | 1.25 | 1.29 | 1,977 | 7 | 1,554 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2019 | 1.22 | 1.20 | 1.20 | 380 | 3 | 312 |
| 01/09/2019 | 1.24 | 1.05 | 1.24 | 334,504 | 58 | 294,434 |
| 01/08/2019 | 1.20 | 1.17 | 1.17 | 22,671 | 13 | 19,038 |
| 01/07/2019 | 1.25 | 1.17 | 1.20 | 130,023 | 69 | 108,446 |
| 02/06/2019 | 1.23 | 1.19 | 1.20 | 42,794 | 32 | 35,586 |
| 01/05/2019 | 1.30 | 1.21 | 1.22 | 4,562 | 12 | 3,713 |
| 03/03/2019 | 1.32 | 1.21 | 1.31 | 10,059 | 11 | 7,915 |
| 03/02/2019 | 1.30 | 1.25 | 1.27 | 128,968 | 48 | 101,490 |
| 02/01/2019 | 1.29 | 1.27 | 1.29 | 440,334 | 16 | 346,150 |
| 02/12/2018 | 1.28 | 1.25 | 1.28 | 32,903 | 15 | 25,898 |
| 01/11/2018 | 1.34 | 1.25 | 1.25 | 63,106 | 41 | 48,468 |
| 01/10/2018 | 1.39 | 1.32 | 1.33 | 195,614 | 23 | 145,944 |
| 02/09/2018 | 1.36 | 1.34 | 1.36 | 9,189 | 6 | 6,760 |
| 01/08/2018 | 1.38 | 1.30 | 1.36 | 75,984 | 36 | 56,058 |
| 01/07/2018 | 1.40 | 1.35 | 1.39 | 62,581 | 58 | 45,570 |
| 03/06/2018 | 1.45 | 1.37 | 1.37 | 52,507 | 53 | 37,590 |
| 02/05/2018 | 1.60 | 1.39 | 1.48 | 3,270,759 | 72 | 2,070,885 |
| 01/04/2018 | 1.70 | 1.58 | 1.64 | 85,496 | 33 | 52,313 |
| 01/03/2018 | 1.65 | 1.59 | 1.60 | 54,731 | 35 | 33,896 |
| 01/02/2018 | 1.72 | 1.67 | 1.67 | 135,558 | 35 | 79,673 |