الأردنية للاستثمارات المتخصصة أسعار تاريخية
مؤشر الأداء 03/05/2026
السوق الثاني
أعلى سعر 0.83
سعر الإغلاق السابق 0.82
عدد العقود المنفذة 8
القطاعالعقارات
ادنى سعر 0.80
سعر الإفتتاح 0.80
عدد الأسهم 1,334
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.83
معدل السعر 0.81
P/EN
حجم التداول 1,081
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/11/2025 | 1.05 | 0.95 | 1.05 | 9,435 | 21 | 9,818 |
| 06/11/2025 | 1.04 | 0.99 | 1.00 | 3,743 | 17 | 3,757 |
| 05/11/2025 | 1.08 | 1.04 | 1.04 | 2,952 | 19 | 2,801 |
| 04/11/2025 | 1.11 | 1.03 | 1.09 | 4,717 | 13 | 4,525 |
| 03/11/2025 | 1.10 | 1.07 | 1.07 | 6,378 | 17 | 5,905 |
| 02/11/2025 | 1.13 | 1.08 | 1.12 | 6,549 | 14 | 5,854 |
| 29/10/2025 | 1.14 | 1.09 | 1.13 | 5,034 | 23 | 4,616 |
| 17/09/2025 | 1.14 | 1.09 | 1.14 | 2,508 | 10 | 2,281 |
| 16/09/2025 | 1.14 | 1.09 | 1.14 | 2,531 | 5 | 2,320 |
| 15/09/2025 | 1.14 | 1.14 | 1.14 | 17 | 2 | 15 |
| 27/08/2025 | 1.20 | 1.17 | 1.20 | 2,480 | 3 | 2,120 |
| 24/08/2025 | 1.21 | 1.15 | 1.20 | 3,556 | 48 | 3,083 |
| 07/08/2025 | 1.21 | 1.15 | 1.21 | 1,957 | 6 | 1,701 |
| 06/08/2025 | 1.21 | 1.13 | 1.21 | 1,475 | 5 | 1,290 |
| 05/08/2025 | 1.19 | 1.16 | 1.18 | 977 | 11 | 828 |
| 04/08/2025 | 1.18 | 1.14 | 1.14 | 10,239 | 15 | 8,981 |
| 03/08/2025 | 1.19 | 1.19 | 1.19 | 15,986 | 25 | 13,434 |
| 29/07/2025 | 1.25 | 1.22 | 1.25 | 26 | 2 | 21 |
| 24/07/2025 | 1.25 | 1.22 | 1.25 | 3,195 | 8 | 2,580 |
| 23/07/2025 | 1.23 | 1.22 | 1.23 | 63 | 3 | 52 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/10/2024 | 1.67 | 1.50 | 1.55 | 29,240 | 71 | 18,328 |
| 06/10/2024 | 1.72 | 1.59 | 1.67 | 29,216 | 70 | 17,392 |
| 29/09/2024 | 1.74 | 1.66 | 1.71 | 95,902 | 100 | 56,204 |
| 22/09/2024 | 1.78 | 1.66 | 1.74 | 136,218 | 210 | 78,723 |
| 15/09/2024 | 1.77 | 1.61 | 1.77 | 197,297 | 304 | 116,021 |
| 08/09/2024 | 1.64 | 1.57 | 1.60 | 22,909 | 67 | 14,345 |
| 01/09/2024 | 1.76 | 1.52 | 1.62 | 155,281 | 251 | 93,902 |
| 25/08/2024 | 1.76 | 1.56 | 1.75 | 341,984 | 476 | 203,501 |
| 18/08/2024 | 1.56 | 1.38 | 1.56 | 208,270 | 389 | 140,074 |
| 11/08/2024 | 1.40 | 1.16 | 1.40 | 322,894 | 423 | 253,713 |
| 04/08/2024 | 1.16 | 1.05 | 1.16 | 36,467 | 80 | 33,345 |
| 28/07/2024 | 1.13 | 1.03 | 1.11 | 42,292 | 75 | 39,643 |
| 21/07/2024 | 1.03 | 0.99 | 1.03 | 30,259 | 44 | 30,068 |
| 14/07/2024 | 1.00 | 0.94 | 1.00 | 7,114 | 20 | 7,335 |
| 08/07/2024 | 0.98 | 0.94 | 0.98 | 1,008 | 6 | 1,060 |
| 30/06/2024 | 1.00 | 0.94 | 0.99 | 31,034 | 46 | 31,555 |
| 23/06/2024 | 1.01 | 0.95 | 0.98 | 13,195 | 26 | 13,494 |
| 02/06/2024 | 1.07 | 0.97 | 1.01 | 9,860 | 40 | 9,745 |
| 26/05/2024 | 1.11 | 1.03 | 1.06 | 53,766 | 113 | 49,834 |
| 19/05/2024 | 1.08 | 1.01 | 1.06 | 21,498 | 74 | 20,513 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2021 | 1.24 | 0.86 | 1.19 | 194,034 | 527 | 187,728 |
| 01/03/2021 | 1.09 | 0.85 | 0.90 | 86,693 | 212 | 89,802 |
| 01/02/2021 | 1.12 | 0.89 | 1.04 | 342,403 | 718 | 342,082 |
| 03/01/2021 | 0.86 | 0.69 | 0.86 | 214,288 | 428 | 269,032 |
| 01/12/2020 | 0.80 | 0.70 | 0.74 | 150,972 | 394 | 201,430 |
| 01/11/2020 | 0.90 | 0.72 | 0.79 | 198,049 | 465 | 250,832 |
| 01/10/2020 | 0.84 | 0.58 | 0.75 | 243,650 | 718 | 339,357 |
| 01/09/2020 | 0.77 | 0.62 | 0.73 | 117,931 | 388 | 168,335 |
| 04/08/2020 | 0.67 | 0.44 | 0.62 | 137,343 | 437 | 237,329 |
| 01/07/2020 | 0.42 | 0.23 | 0.42 | 10,919 | 47 | 30,571 |
| 01/06/2020 | 0.47 | 0.43 | 0.43 | 10,040 | 62 | 22,516 |
| 10/05/2020 | 0.45 | 0.39 | 0.45 | 8,134 | 37 | 19,206 |
| 01/03/2020 | 0.44 | 0.41 | 0.43 | 9,449 | 55 | 22,381 |
| 02/02/2020 | 0.48 | 0.42 | 0.43 | 48,609 | 155 | 106,994 |
| 02/01/2020 | 0.50 | 0.43 | 0.45 | 271,544 | 696 | 587,738 |
| 01/12/2019 | 0.45 | 0.39 | 0.44 | 238,796 | 474 | 564,323 |
| 03/11/2019 | 0.47 | 0.36 | 0.40 | 90,808 | 249 | 216,887 |
| 01/10/2019 | 0.39 | 0.28 | 0.39 | 20,118 | 42 | 53,387 |
| 01/09/2019 | 0.31 | 0.25 | 0.29 | 1,125 | 22 | 3,915 |
| 01/07/2019 | 0.24 | 0.23 | 0.24 | 70 | 2 | 300 |