بنك الاستثمار العربي الاردني أسعار تاريخية
مؤشر الأداء 15/10/2026
السوق الأول
أعلى سعر 1.70
سعر الإغلاق السابق 1.68
عدد العقود المنفذة 6
القطاعالبنوك
ادنى سعر 1.69
سعر الإفتتاح 1.69
عدد الأسهم 13,000
Div7.06
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 1.70
معدل السعر 1.69
P/E15.7
حجم التداول 22,000
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/03/2026 | 1.88 | 1.87 | 1.88 | 1,396 | 3 | 745 |
| 12/03/2026 | 1.93 | 1.90 | 1.90 | 51,774 | 16 | 27,200 |
| 11/03/2026 | 1.90 | 1.84 | 1.90 | 33,371 | 12 | 17,664 |
| 09/03/2026 | 1.83 | 1.80 | 1.80 | 23,550 | 2 | 13,000 |
| 05/03/2026 | 1.82 | 1.82 | 1.82 | 3,706 | 3 | 2,036 |
| 03/03/2026 | 1.85 | 1.80 | 1.82 | 11,673 | 6 | 6,452 |
| 02/03/2026 | 1.85 | 1.85 | 1.85 | 5,550 | 2 | 3,000 |
| 01/03/2026 | 1.86 | 1.86 | 1.86 | 9 | 1 | 5 |
| 26/02/2026 | 1.84 | 1.82 | 1.84 | 967 | 4 | 526 |
| 25/02/2026 | 1.82 | 1.82 | 1.82 | 910 | 1 | 500 |
| 23/02/2026 | 1.86 | 1.84 | 1.86 | 7,507 | 4 | 4,080 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 14/07/2024 | 1.30 | 1.27 | 1.29 | 3,174 | 7 | 2,450 |
| 08/07/2024 | 1.27 | 1.26 | 1.27 | 2,451 | 8 | 1,935 |
| 30/06/2024 | 1.29 | 1.26 | 1.27 | 10,380 | 17 | 8,181 |
| 23/06/2024 | 1.27 | 1.25 | 1.27 | 6,785 | 15 | 5,382 |
| 10/06/2024 | 1.27 | 1.26 | 1.27 | 110,351 | 7 | 87,576 |
| 02/06/2024 | 1.28 | 1.25 | 1.26 | 13,139 | 12 | 10,445 |
| 26/05/2024 | 1.28 | 1.25 | 1.28 | 61,769 | 14 | 48,712 |
| 19/05/2024 | 1.30 | 1.26 | 1.27 | 8,940 | 23 | 7,050 |
| 12/05/2024 | 1.27 | 1.26 | 1.27 | 3,663 | 9 | 2,900 |
| 05/05/2024 | 1.26 | 1.26 | 1.26 | 10,143 | 20 | 8,050 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/01/2018 | 1.75 | 1.70 | 1.72 | 46,717 | 16 | 27,216 |
| 03/12/2017 | 1.75 | 1.73 | 1.75 | 3,221 | 7 | 1,847 |
| 01/11/2017 | 1.75 | 1.72 | 1.75 | 103,794 | 43 | 60,125 |
| 01/10/2017 | 1.77 | 1.72 | 1.72 | 28,988 | 13 | 16,761 |
| 05/09/2017 | 1.73 | 1.70 | 1.72 | 57,480 | 24 | 33,461 |
| 01/08/2017 | 1.71 | 1.64 | 1.70 | 78,704 | 49 | 46,564 |
| 02/07/2017 | 1.68 | 1.60 | 1.68 | 66,322 | 38 | 40,963 |
| 01/06/2017 | 1.64 | 1.60 | 1.60 | 36,953 | 40 | 22,908 |
| 01/05/2017 | 1.70 | 1.64 | 1.64 | 4,856 | 9 | 2,936 |
| 02/04/2017 | 1.80 | 1.62 | 1.79 | 89,658 | 57 | 52,039 |
| 01/03/2017 | 1.80 | 1.75 | 1.80 | 27,094 | 19 | 15,130 |
| 01/02/2017 | 1.81 | 1.75 | 1.77 | 90,840 | 26 | 51,525 |
| 02/01/2017 | 1.80 | 1.74 | 1.80 | 144,317 | 57 | 81,009 |
| 01/12/2016 | 1.76 | 1.69 | 1.70 | 67,290 | 38 | 39,200 |
| 01/11/2016 | 1.75 | 1.65 | 1.75 | 215,031 | 40 | 126,634 |
| 03/10/2016 | 1.65 | 1.61 | 1.65 | 133,097 | 48 | 81,512 |
| 01/09/2016 | 1.65 | 1.62 | 1.65 | 33,211 | 26 | 20,207 |
| 01/08/2016 | 1.70 | 1.63 | 1.63 | 177,457 | 70 | 105,877 |