بنك الاستثمار العربي الاردني أسعار تاريخية
مؤشر الأداء 27/03/2024
السوق الأول
أعلى سعر 1.33
سعر الإغلاق السابق 1.33
عدد العقود المنفذة 8
القطاعالبنوك
ادنى سعر 1.32
سعر الإفتتاح 1.32
عدد الأسهم 2,363
Div7.52
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.33
معدل السعر 1.33
P/E10.74
حجم التداول 3,138
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
08/03/2023 | 1.36 | 1.36 | 1.36 | 25,288 | 5 | 18,594 |
07/03/2023 | 1.36 | 1.36 | 1.36 | 5,576 | 8 | 4,100 |
06/03/2023 | 1.37 | 1.37 | 1.37 | 137 | 1 | 100 |
05/03/2023 | 1.36 | 1.36 | 1.36 | 816 | 6 | 600 |
02/03/2023 | 1.35 | 1.35 | 1.35 | 2,877 | 4 | 2,131 |
28/02/2023 | 1.35 | 1.35 | 1.35 | 3,375 | 2 | 2,500 |
27/02/2023 | 1.35 | 1.35 | 1.35 | 3,375 | 4 | 2,500 |
26/02/2023 | 1.34 | 1.34 | 1.34 | 3,350 | 6 | 2,500 |
23/02/2023 | 1.36 | 1.34 | 1.36 | 109 | 3 | 81 |
22/02/2023 | 1.36 | 1.35 | 1.36 | 45 | 3 | 33 |
21/02/2023 | 1.37 | 1.35 | 1.37 | 384 | 5 | 284 |
20/02/2023 | 1.35 | 1.35 | 1.35 | 1,133 | 3 | 839 |
19/02/2023 | 1.37 | 1.37 | 1.37 | 575 | 1 | 420 |
15/02/2023 | 1.36 | 1.36 | 1.36 | 2,720 | 2 | 2,000 |
13/02/2023 | 1.37 | 1.36 | 1.36 | 34,119 | 11 | 25,060 |
12/02/2023 | 1.37 | 1.37 | 1.37 | 2,740 | 1 | 2,000 |
09/02/2023 | 1.37 | 1.37 | 1.37 | 12,575 | 2 | 9,179 |
08/02/2023 | 1.38 | 1.37 | 1.38 | 1,913 | 3 | 1,396 |
05/02/2023 | 1.39 | 1.38 | 1.38 | 5,795 | 3 | 4,197 |
02/02/2023 | 1.39 | 1.37 | 1.39 | 30,327 | 16 | 22,011 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
16/08/2020 | 1.03 | 0.99 | 1.03 | 38,463 | 23 | 38,444 |
09/08/2020 | 1.02 | 0.97 | 1.00 | 44,842 | 47 | 45,100 |
04/08/2020 | 1.04 | 1.00 | 1.00 | 60,668 | 31 | 60,435 |
26/07/2020 | 1.05 | 1.03 | 1.05 | 58,223 | 6 | 56,508 |
19/07/2020 | 1.07 | 1.04 | 1.06 | 172,036 | 37 | 163,621 |
12/07/2020 | 1.12 | 1.05 | 1.05 | 652,304 | 98 | 606,228 |
05/07/2020 | 1.12 | 1.10 | 1.12 | 2,076 | 3 | 1,863 |
28/06/2020 | 1.15 | 1.15 | 1.15 | 238 | 2 | 207 |
21/06/2020 | 1.11 | 1.10 | 1.10 | 479 | 2 | 434 |
14/06/2020 | 1.11 | 1.10 | 1.11 | 21,254 | 11 | 19,226 |
07/06/2020 | 1.11 | 1.11 | 1.11 | 20,202 | 17 | 18,200 |
31/05/2020 | 1.15 | 1.11 | 1.15 | 785 | 3 | 700 |
26/05/2020 | 1.14 | 1.10 | 1.14 | 17,140 | 13 | 15,400 |
17/05/2020 | 1.13 | 1.09 | 1.10 | 42,110 | 20 | 38,200 |
10/05/2020 | 1.15 | 1.15 | 1.15 | 2,300 | 4 | 2,000 |
15/03/2020 | 1.21 | 1.15 | 1.15 | 47,511 | 17 | 40,250 |
08/03/2020 | 1.25 | 1.24 | 1.24 | 13,279 | 17 | 10,703 |
01/03/2020 | 1.29 | 1.26 | 1.26 | 4,038 | 5 | 3,200 |
23/02/2020 | 1.28 | 1.26 | 1.26 | 2,964 | 5 | 2,351 |
16/02/2020 | 1.26 | 1.26 | 1.26 | 18,900 | 4 | 15,000 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2008 | 1.98 | 1.73 | 1.80 | 2,082,623 | 194 | 1,137,922 |
02/11/2008 | 1.95 | 1.51 | 1.86 | 452,796 | 389 | 267,909 |
05/10/2008 | 1.96 | 1.71 | 1.91 | 6,452,212 | 626 | 3,540,100 |
01/09/2008 | 1.97 | 1.85 | 1.85 | 1,576,714 | 333 | 831,264 |
03/08/2008 | 1.99 | 1.87 | 1.89 | 3,407,038 | 486 | 1,798,505 |
01/07/2008 | 1.93 | 1.83 | 1.90 | 725,241 | 332 | 389,813 |
01/06/2008 | 2.06 | 1.84 | 1.86 | 1,034,635 | 440 | 529,740 |
04/05/2008 | 1.99 | 1.80 | 1.84 | 144,200 | 134 | 76,062 |
01/04/2008 | 2.00 | 1.80 | 1.90 | 499,693 | 389 | 259,221 |
02/03/2008 | 1.86 | 1.68 | 1.86 | 372,987 | 241 | 207,940 |
02/02/2008 | 1.94 | 1.77 | 1.79 | 929,504 | 488 | 503,185 |
02/01/2008 | 2.14 | 1.87 | 1.89 | 773,876 | 537 | 389,868 |
02/12/2007 | 2.12 | 1.96 | 2.00 | 295,248 | 228 | 143,555 |
01/11/2007 | 2.23 | 1.98 | 1.99 | 1,128,615 | 432 | 543,207 |
01/10/2007 | 2.15 | 1.50 | 2.04 | 2,096,834 | 976 | 1,133,147 |
02/09/2007 | 1.73 | 1.62 | 1.62 | 226,185 | 168 | 135,170 |
01/08/2007 | 1.84 | 1.71 | 1.73 | 519,973 | 281 | 299,128 |
01/07/2007 | 3.33 | 1.78 | 1.79 | 1,192,164 | 531 | 438,566 |
03/06/2007 | 3.25 | 3.05 | 3.11 | 537,051 | 166 | 172,611 |
01/05/2007 | 3.38 | 3.01 | 3.08 | 695,541 | 211 | 219,099 |