بنك الاستثمار العربي الاردني أسعار تاريخية
مؤشر الأداء 02/03/2021
السوق الأول
أعلى سعر 1.23
سعر الإغلاق السابق 1.23
عدد العقود المنفذة 5
القطاعالبنوك
ادنى سعر 1.22
سعر الإفتتاح 1.23
عدد الأسهم 7,279
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.22
معدل السعر 1.23
P/E12.31
حجم التداول 8,951
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/03/2021 | 1.23 | 1.22 | 1.22 | 8,951 | 5 | 7,279 |
| 01/03/2021 | 1.23 | 1.23 | 1.23 | 459 | 2 | 373 |
| 22/02/2021 | 1.20 | 1.20 | 1.20 | 2,400 | 1 | 2,000 |
| 15/02/2021 | 1.20 | 1.20 | 1.20 | 6,870 | 3 | 5,725 |
| 11/02/2021 | 1.20 | 1.20 | 1.20 | 328 | 1 | 273 |
| 10/02/2021 | 1.23 | 1.22 | 1.22 | 3,455 | 2 | 2,825 |
| 09/02/2021 | 1.23 | 1.23 | 1.23 | 143 | 2 | 116 |
| 08/02/2021 | 1.24 | 1.23 | 1.24 | 14,261 | 4 | 11,501 |
| 07/02/2021 | 1.26 | 1.23 | 1.23 | 29,486 | 15 | 23,618 |
| 04/02/2021 | 1.26 | 1.25 | 1.26 | 5,165 | 4 | 4,100 |
| 03/02/2021 | 1.25 | 1.23 | 1.25 | 16,953 | 20 | 13,674 |
| 02/02/2021 | 1.23 | 1.22 | 1.22 | 26,410 | 12 | 21,500 |
| 01/02/2021 | 1.22 | 1.21 | 1.22 | 25,079 | 21 | 20,600 |
| 31/01/2021 | 1.17 | 1.15 | 1.17 | 9,014 | 12 | 7,795 |
| 28/01/2021 | 1.12 | 1.12 | 1.12 | 2,352 | 1 | 2,100 |
| 27/01/2021 | 1.13 | 1.12 | 1.12 | 1,533 | 2 | 1,360 |
| 26/01/2021 | 1.13 | 1.13 | 1.13 | 2,260 | 2 | 2,000 |
| 24/01/2021 | 1.13 | 1.12 | 1.13 | 1,866 | 3 | 1,651 |
| 21/01/2021 | 1.13 | 1.12 | 1.12 | 2,252 | 3 | 2,000 |
| 20/01/2021 | 1.13 | 1.13 | 1.13 | 2,599 | 3 | 2,300 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/02/2021 | 1.20 | 1.20 | 1.20 | 2,400 | 1 | 2,000 |
| 14/02/2021 | 1.20 | 1.20 | 1.20 | 6,870 | 3 | 5,725 |
| 07/02/2021 | 1.26 | 1.20 | 1.20 | 47,673 | 24 | 38,333 |
| 31/01/2021 | 1.26 | 1.15 | 1.26 | 82,621 | 69 | 67,669 |
| 24/01/2021 | 1.13 | 1.12 | 1.12 | 8,011 | 8 | 7,111 |
| 17/01/2021 | 1.14 | 1.12 | 1.12 | 10,800 | 19 | 9,597 |
| 10/01/2021 | 1.15 | 1.11 | 1.15 | 4,837 | 7 | 4,310 |
| 03/01/2021 | 1.15 | 1.14 | 1.14 | 858 | 4 | 750 |
| 27/12/2020 | 1.21 | 1.08 | 1.19 | 46,463 | 51 | 41,327 |
| 20/12/2020 | 1.08 | 1.08 | 1.08 | 3,240 | 3 | 3,000 |
| 13/12/2020 | 1.09 | 1.08 | 1.09 | 9,934 | 13 | 9,166 |
| 06/12/2020 | 1.07 | 1.07 | 1.07 | 1,070 | 1 | 1,000 |
| 29/11/2020 | 1.05 | 1.05 | 1.05 | 3,948 | 2 | 3,760 |
| 15/11/2020 | 1.05 | 1.05 | 1.05 | 13,892 | 12 | 13,230 |
| 08/11/2020 | 1.02 | 1.02 | 1.02 | 816 | 2 | 800 |
| 25/10/2020 | 1.05 | 1.05 | 1.05 | 315 | 3 | 300 |
| 18/10/2020 | 1.04 | 1.02 | 1.02 | 1,024 | 6 | 1,000 |
| 04/10/2020 | 1.05 | 1.05 | 1.05 | 1,260 | 1 | 1,200 |
| 27/09/2020 | 1.08 | 1.04 | 1.08 | 8,950 | 21 | 8,384 |
| 20/09/2020 | 1.05 | 1.03 | 1.05 | 4,455 | 6 | 4,283 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2021 | 1.26 | 1.20 | 1.20 | 130,550 | 85 | 105,932 |
| 03/01/2021 | 1.17 | 1.11 | 1.17 | 33,520 | 50 | 29,563 |
| 01/12/2020 | 1.21 | 1.05 | 1.19 | 64,655 | 70 | 58,253 |
| 01/11/2020 | 1.05 | 1.02 | 1.05 | 14,708 | 14 | 14,030 |
| 01/10/2020 | 1.05 | 1.02 | 1.05 | 2,599 | 10 | 2,500 |
| 01/09/2020 | 1.08 | 1.00 | 1.08 | 35,856 | 51 | 34,882 |
| 04/08/2020 | 1.04 | 0.97 | 1.02 | 225,167 | 117 | 225,108 |
| 01/07/2020 | 1.15 | 1.03 | 1.05 | 884,876 | 146 | 828,427 |
| 01/06/2020 | 1.15 | 1.10 | 1.10 | 42,166 | 31 | 38,060 |
| 10/05/2020 | 1.15 | 1.09 | 1.11 | 62,105 | 39 | 56,100 |
| 01/03/2020 | 1.29 | 1.15 | 1.15 | 64,828 | 39 | 54,153 |
| 02/02/2020 | 1.29 | 1.20 | 1.26 | 47,619 | 37 | 37,453 |
| 02/01/2020 | 1.29 | 1.17 | 1.20 | 62,996 | 49 | 52,541 |
| 01/12/2019 | 1.31 | 1.13 | 1.31 | 59,096 | 84 | 47,620 |
| 03/11/2019 | 1.19 | 1.10 | 1.10 | 26,579 | 43 | 23,824 |
| 01/10/2019 | 1.22 | 1.20 | 1.20 | 380 | 3 | 312 |
| 01/09/2019 | 1.24 | 1.05 | 1.24 | 334,504 | 58 | 294,434 |
| 01/08/2019 | 1.20 | 1.17 | 1.17 | 22,671 | 13 | 19,038 |
| 01/07/2019 | 1.25 | 1.17 | 1.20 | 130,023 | 69 | 108,446 |
| 02/06/2019 | 1.23 | 1.19 | 1.20 | 42,794 | 32 | 35,586 |