بنك الاستثمار العربي الاردني أسعار تاريخية
مؤشر الأداء 21/06/2026
السوق الأول
أعلى سعر 1.70
سعر الإغلاق السابق 1.70
عدد العقود المنفذة 2
القطاعالبنوك
ادنى سعر 1.69
سعر الإفتتاح 1.70
عدد الأسهم 2,600
Div7.10
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.69
معدل السعر 1.69
P/E15.5
حجم التداول 4,400
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/06/2020 | 1.11 | 1.11 | 1.11 | 6,505 | 2 | 5,860 |
| 17/06/2020 | 1.10 | 1.10 | 1.10 | 1,283 | 2 | 1,166 |
| 16/06/2020 | 1.11 | 1.10 | 1.10 | 13,467 | 7 | 12,200 |
| 11/06/2020 | 1.11 | 1.11 | 1.11 | 10,694 | 9 | 9,634 |
| 10/06/2020 | 1.11 | 1.11 | 1.11 | 9,508 | 8 | 8,566 |
| 01/06/2020 | 1.15 | 1.15 | 1.15 | 230 | 1 | 200 |
| 31/05/2020 | 1.11 | 1.11 | 1.11 | 555 | 2 | 500 |
| 28/05/2020 | 1.14 | 1.13 | 1.14 | 889 | 3 | 785 |
| 27/05/2020 | 1.13 | 1.13 | 1.13 | 2,729 | 2 | 2,415 |
| 26/05/2020 | 1.12 | 1.10 | 1.12 | 13,522 | 8 | 12,200 |
| 21/05/2020 | 1.10 | 1.10 | 1.10 | 36,520 | 14 | 33,200 |
| 20/05/2020 | 1.09 | 1.09 | 1.09 | 1,090 | 1 | 1,000 |
| 18/05/2020 | 1.11 | 1.11 | 1.11 | 1,110 | 2 | 1,000 |
| 17/05/2020 | 1.13 | 1.13 | 1.13 | 3,390 | 3 | 3,000 |
| 13/05/2020 | 1.15 | 1.15 | 1.15 | 2,300 | 4 | 2,000 |
| 16/03/2020 | 1.17 | 1.15 | 1.15 | 15,821 | 6 | 13,731 |
| 15/03/2020 | 1.21 | 1.17 | 1.17 | 31,690 | 11 | 26,519 |
| 12/03/2020 | 1.24 | 1.24 | 1.24 | 12,400 | 8 | 10,000 |
| 10/03/2020 | 1.25 | 1.25 | 1.25 | 754 | 8 | 603 |
| 09/03/2020 | 1.25 | 1.25 | 1.25 | 125 | 1 | 100 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/05/2006 | 4.79 | 4.52 | 4.52 | 10,199 | 9 | 2,220 |
| 23/04/2006 | 4.75 | 4.50 | 4.70 | 102,674 | 23 | 22,280 |
| 16/04/2006 | 4.62 | 4.34 | 4.62 | 92,712 | 31 | 21,032 |
| 09/04/2006 | 4.59 | 4.50 | 4.58 | 8,768 | 5 | 1,930 |
| 02/04/2006 | 4.59 | 4.40 | 4.59 | 10,145 | 12 | 2,270 |
| 26/03/2006 | 5.03 | 4.40 | 4.40 | 381,260 | 55 | 83,050 |
| 19/03/2006 | 4.93 | 4.47 | 4.70 | 1,227,321 | 99 | 266,210 |
| 12/03/2006 | 4.70 | 4.40 | 4.70 | 19,666 | 9 | 4,340 |
| 05/03/2006 | 4.33 | 3.71 | 4.33 | 558,094 | 58 | 138,662 |
| 26/02/2006 | 4.51 | 3.80 | 3.90 | 81,625 | 32 | 19,290 |
| 19/02/2006 | 4.57 | 4.35 | 4.56 | 66,911 | 20 | 15,040 |
| 12/02/2006 | 5.55 | 4.80 | 4.81 | 739,969 | 66 | 143,460 |
| 05/02/2006 | 5.84 | 5.57 | 5.68 | 1,236,246 | 104 | 218,350 |
| 29/01/2006 | 5.79 | 5.49 | 5.76 | 190,329 | 56 | 33,664 |
| 22/01/2006 | 5.79 | 5.46 | 5.50 | 204,053 | 39 | 36,650 |
| 15/01/2006 | 5.84 | 5.50 | 5.60 | 598,421 | 63 | 107,200 |
| 08/01/2006 | 5.80 | 5.50 | 5.71 | 40,178 | 9 | 6,990 |
| 02/01/2006 | 5.65 | 5.40 | 5.61 | 288,844 | 59 | 52,042 |