بنك الاستثمار العربي الاردني أسعار تاريخية
مؤشر الأداء 08/10/2026
السوق الأول
أعلى سعر 1.66
سعر الإغلاق السابق 1.66
عدد العقود المنفذة 4
القطاعالبنوك
ادنى سعر 1.65
سعر الإفتتاح 1.66
عدد الأسهم 4,338
Div7.27
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.65
معدل السعر 1.66
P/E15.24
حجم التداول 7,178
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/10/2026 | 1.66 | 1.65 | 1.65 | 7,178 | 4 | 4,338 |
| 07/10/2026 | 1.68 | 1.66 | 1.66 | 10,903 | 10 | 6,540 |
| 06/10/2026 | 1.69 | 1.68 | 1.69 | 9,295 | 3 | 5,500 |
| 05/10/2026 | 1.66 | 1.66 | 1.66 | 6,640 | 3 | 4,000 |
| 04/10/2026 | 1.66 | 1.66 | 1.66 | 8,300 | 2 | 5,000 |
| 01/10/2026 | 1.68 | 1.65 | 1.66 | 19,121 | 6 | 11,500 |
| 30/09/2026 | 1.68 | 1.64 | 1.68 | 5,403 | 6 | 3,217 |
| 29/09/2026 | 1.65 | 1.65 | 1.65 | 3,420 | 4 | 2,073 |
| 23/09/2026 | 1.66 | 1.64 | 1.64 | 2,810 | 6 | 1,700 |
| 21/09/2026 | 1.66 | 1.65 | 1.66 | 15,254 | 6 | 9,233 |
| 20/09/2026 | 1.65 | 1.65 | 1.65 | 12 | 1 | 7 |
| 17/09/2026 | 1.65 | 1.65 | 1.65 | 12,629 | 2 | 7,654 |
| 16/09/2026 | 1.65 | 1.64 | 1.64 | 1,697 | 3 | 1,029 |
| 14/09/2026 | 1.65 | 1.64 | 1.65 | 6,719 | 4 | 4,088 |
| 13/09/2026 | 1.65 | 1.64 | 1.64 | 7,501 | 6 | 4,574 |
| 10/09/2026 | 1.66 | 1.65 | 1.65 | 2,479 | 3 | 1,500 |
| 09/09/2026 | 1.65 | 1.65 | 1.65 | 18,107 | 14 | 10,974 |
| 08/09/2026 | 1.65 | 1.65 | 1.65 | 3,595 | 4 | 2,179 |
| 07/09/2026 | 1.66 | 1.65 | 1.65 | 25,576 | 15 | 15,470 |
| 06/09/2026 | 1.67 | 1.66 | 1.66 | 26,570 | 16 | 16,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/10/2026 | 1.69 | 1.65 | 1.65 | 42,315 | 22 | 25,378 |
| 27/09/2026 | 1.68 | 1.64 | 1.66 | 27,944 | 16 | 16,790 |
| 20/09/2026 | 1.66 | 1.64 | 1.64 | 18,076 | 13 | 10,940 |
| 13/09/2026 | 1.65 | 1.64 | 1.65 | 28,546 | 15 | 17,345 |
| 06/09/2026 | 1.67 | 1.65 | 1.65 | 76,326 | 52 | 46,123 |
| 30/08/2026 | 1.68 | 1.65 | 1.65 | 17,768 | 15 | 10,700 |
| 23/08/2026 | 1.68 | 1.68 | 1.68 | 119 | 1 | 71 |
| 16/08/2026 | 1.68 | 1.68 | 1.68 | 588 | 3 | 350 |
| 09/08/2026 | 1.70 | 1.69 | 1.69 | 25,702 | 7 | 15,198 |
| 02/08/2026 | 1.70 | 1.68 | 1.70 | 6,815 | 4 | 4,034 |
| 26/07/2026 | 1.70 | 1.66 | 1.66 | 95,339 | 17 | 56,223 |
| 19/07/2026 | 1.67 | 1.67 | 1.67 | 3,490 | 2 | 2,090 |
| 12/07/2026 | 1.67 | 1.65 | 1.67 | 11,023 | 16 | 6,622 |
| 05/07/2026 | 1.69 | 1.69 | 1.69 | 1,756 | 2 | 1,039 |
| 28/06/2026 | 1.70 | 1.68 | 1.70 | 20,785 | 5 | 12,237 |
| 21/06/2026 | 1.70 | 1.69 | 1.69 | 21,614 | 9 | 12,786 |
| 14/06/2026 | 1.72 | 1.69 | 1.70 | 94,265 | 55 | 55,447 |
| 07/06/2026 | 1.72 | 1.70 | 1.70 | 9,075 | 9 | 5,321 |
| 31/05/2026 | 1.72 | 1.69 | 1.70 | 32,025 | 18 | 18,792 |
| 24/05/2026 | 1.69 | 1.69 | 1.69 | 8,450 | 8 | 5,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2026 | 1.68 | 1.64 | 1.68 | 135,080 | 94 | 81,698 |
| 02/08/2026 | 1.70 | 1.66 | 1.66 | 47,684 | 26 | 28,353 |
| 01/07/2026 | 1.70 | 1.65 | 1.66 | 129,902 | 40 | 76,735 |
| 01/06/2026 | 1.72 | 1.68 | 1.68 | 144,481 | 82 | 84,958 |
| 03/05/2026 | 1.74 | 1.64 | 1.69 | 155,700 | 107 | 92,514 |
| 01/04/2026 | 1.94 | 1.68 | 1.72 | 148,768 | 100 | 85,920 |
| 01/03/2026 | 1.94 | 1.76 | 1.94 | 211,763 | 102 | 113,859 |
| 01/02/2026 | 1.87 | 1.57 | 1.84 | 307,306 | 239 | 177,581 |
| 04/01/2026 | 1.63 | 1.49 | 1.55 | 227,668 | 247 | 148,623 |
| 01/12/2025 | 1.73 | 1.48 | 1.61 | 900,082 | 268 | 567,464 |
| 02/11/2025 | 1.54 | 1.47 | 1.52 | 110,277 | 58 | 73,402 |
| 01/10/2025 | 1.53 | 1.36 | 1.46 | 396,924 | 174 | 271,092 |
| 01/09/2025 | 1.41 | 1.34 | 1.40 | 250,993 | 123 | 185,081 |
| 03/08/2025 | 1.40 | 1.32 | 1.36 | 86,335 | 47 | 63,704 |
| 01/07/2025 | 1.47 | 1.27 | 1.42 | 325,836 | 144 | 240,316 |
| 01/06/2025 | 1.30 | 1.26 | 1.27 | 123,036 | 38 | 97,067 |
| 04/05/2025 | 1.30 | 1.25 | 1.29 | 60,590 | 34 | 47,677 |
| 03/04/2025 | 1.28 | 1.23 | 1.25 | 114,505 | 61 | 91,643 |
| 02/03/2025 | 1.34 | 1.23 | 1.26 | 669,295 | 77 | 504,849 |
| 02/02/2025 | 1.33 | 1.27 | 1.31 | 66,846 | 21 | 51,791 |