بنك الاستثمار العربي الاردني أسعار تاريخية
مؤشر الأداء 06/08/2026
السوق الأول
أعلى سعر 1.70
سعر الإغلاق السابق 1.70
عدد العقود المنفذة 1
القطاعالبنوك
ادنى سعر 1.70
سعر الإفتتاح 1.70
عدد الأسهم 250
Div7.06
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.70
معدل السعر 1.70
P/E15.7
حجم التداول 425
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/08/2026 | 1.70 | 1.70 | 1.70 | 425 | 1 | 250 |
| 05/08/2026 | 1.70 | 1.70 | 1.70 | 1,095 | 1 | 644 |
| 04/08/2026 | 1.69 | 1.68 | 1.69 | 5,295 | 2 | 3,140 |
| 30/07/2026 | 1.70 | 1.66 | 1.66 | 10,870 | 4 | 6,500 |
| 29/07/2026 | 1.70 | 1.70 | 1.70 | 11,626 | 2 | 6,839 |
| 28/07/2026 | 1.70 | 1.70 | 1.70 | 18,489 | 4 | 10,876 |
| 27/07/2026 | 1.67 | 1.66 | 1.66 | 3,353 | 2 | 2,008 |
| 26/07/2026 | 1.70 | 1.70 | 1.70 | 51,000 | 5 | 30,000 |
| 21/07/2026 | 1.67 | 1.67 | 1.67 | 150 | 1 | 90 |
| 19/07/2026 | 1.67 | 1.67 | 1.67 | 3,340 | 1 | 2,000 |
| 16/07/2026 | 1.67 | 1.66 | 1.67 | 1,329 | 4 | 799 |
| 15/07/2026 | 1.66 | 1.66 | 1.66 | 830 | 3 | 500 |
| 14/07/2026 | 1.67 | 1.66 | 1.67 | 1,854 | 4 | 1,114 |
| 13/07/2026 | 1.65 | 1.65 | 1.65 | 1,650 | 2 | 1,000 |
| 12/07/2026 | 1.67 | 1.67 | 1.67 | 5,359 | 3 | 3,209 |
| 09/07/2026 | 1.69 | 1.69 | 1.69 | 66 | 1 | 39 |
| 08/07/2026 | 1.69 | 1.69 | 1.69 | 1,690 | 1 | 1,000 |
| 01/07/2026 | 1.70 | 1.70 | 1.70 | 18,294 | 3 | 10,761 |
| 28/06/2026 | 1.69 | 1.68 | 1.68 | 2,491 | 2 | 1,476 |
| 25/06/2026 | 1.69 | 1.69 | 1.69 | 532 | 2 | 315 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 17/05/2026 | 1.73 | 1.69 | 1.69 | 39,699 | 21 | 23,223 |
| 10/05/2026 | 1.73 | 1.67 | 1.68 | 14,664 | 14 | 8,643 |
| 03/05/2026 | 1.74 | 1.64 | 1.74 | 77,897 | 53 | 46,784 |
| 26/04/2026 | 1.72 | 1.70 | 1.72 | 43,349 | 16 | 25,350 |
| 19/04/2026 | 1.70 | 1.68 | 1.70 | 62,988 | 31 | 37,060 |
| 12/04/2026 | 1.80 | 1.70 | 1.70 | 11,444 | 14 | 6,720 |
| 05/04/2026 | 1.93 | 1.74 | 1.82 | 20,811 | 27 | 11,532 |
| 29/03/2026 | 1.94 | 1.81 | 1.93 | 62,670 | 52 | 33,229 |
| 24/03/2026 | 1.83 | 1.76 | 1.80 | 28,240 | 17 | 15,786 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/01/2025 | 1.35 | 1.29 | 1.29 | 48,717 | 15 | 36,434 |
| 01/12/2024 | 1.30 | 1.27 | 1.30 | 24,346 | 7 | 19,145 |