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 |
---|---|---|---|---|---|---|
01/02/2023 | 1.38 | 1.36 | 1.38 | 31,592 | 22 | 23,102 |
31/01/2023 | 1.35 | 1.34 | 1.34 | 7,554 | 7 | 5,600 |
30/01/2023 | 1.35 | 1.34 | 1.34 | 91,227 | 44 | 68,005 |
29/01/2023 | 1.34 | 1.31 | 1.34 | 44,558 | 41 | 33,555 |
26/01/2023 | 1.31 | 1.29 | 1.30 | 6,984 | 7 | 5,365 |
25/01/2023 | 1.31 | 1.27 | 1.30 | 75,600 | 26 | 58,175 |
24/01/2023 | 1.28 | 1.27 | 1.28 | 1,419 | 3 | 1,117 |
23/01/2023 | 1.28 | 1.28 | 1.28 | 704 | 2 | 550 |
22/01/2023 | 1.28 | 1.28 | 1.28 | 576 | 1 | 450 |
19/01/2023 | 1.28 | 1.28 | 1.28 | 2,560 | 1 | 2,000 |
18/01/2023 | 1.28 | 1.27 | 1.28 | 7,766 | 7 | 6,091 |
17/01/2023 | 1.29 | 1.28 | 1.28 | 9,540 | 8 | 7,423 |
16/01/2023 | 1.28 | 1.28 | 1.28 | 2,560 | 2 | 2,000 |
15/01/2023 | 1.28 | 1.27 | 1.28 | 8,265 | 9 | 6,500 |
10/01/2023 | 1.29 | 1.28 | 1.29 | 4,506 | 8 | 3,505 |
09/01/2023 | 1.29 | 1.29 | 1.29 | 6,450 | 4 | 5,000 |
08/01/2023 | 1.30 | 1.28 | 1.30 | 8,495 | 6 | 6,600 |
05/01/2023 | 1.29 | 1.28 | 1.28 | 17,378 | 9 | 13,545 |
04/01/2023 | 1.28 | 1.28 | 1.28 | 7,665 | 8 | 5,988 |
03/01/2023 | 1.27 | 1.26 | 1.27 | 13,355 | 15 | 10,516 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/02/2020 | 1.29 | 1.20 | 1.29 | 25,755 | 28 | 20,102 |
26/01/2020 | 1.20 | 1.18 | 1.20 | 9,347 | 7 | 7,913 |
19/01/2020 | 1.19 | 1.18 | 1.18 | 4,218 | 4 | 3,550 |
12/01/2020 | 1.22 | 1.17 | 1.18 | 40,583 | 27 | 34,128 |
05/01/2020 | 1.29 | 1.24 | 1.24 | 8,849 | 11 | 6,950 |
29/12/2019 | 1.31 | 1.23 | 1.31 | 42,234 | 53 | 33,612 |
22/12/2019 | 1.24 | 1.23 | 1.24 | 7,063 | 10 | 5,700 |
15/12/2019 | 1.24 | 1.20 | 1.24 | 1,091 | 5 | 900 |
08/12/2019 | 1.22 | 1.14 | 1.21 | 8,031 | 13 | 6,808 |
01/12/2019 | 1.13 | 1.13 | 1.13 | 678 | 3 | 600 |
24/11/2019 | 1.11 | 1.10 | 1.10 | 12,391 | 19 | 11,254 |
17/11/2019 | 1.11 | 1.10 | 1.11 | 8,963 | 14 | 8,143 |
10/11/2019 | 1.17 | 1.16 | 1.16 | 581 | 3 | 500 |
03/11/2019 | 1.19 | 1.17 | 1.17 | 4,644 | 7 | 3,927 |
27/10/2019 | 1.20 | 1.20 | 1.20 | 14 | 1 | 12 |
20/10/2019 | 1.22 | 1.22 | 1.22 | 244 | 1 | 200 |
13/10/2019 | 1.22 | 1.22 | 1.22 | 122 | 1 | 100 |
22/09/2019 | 1.24 | 1.15 | 1.24 | 165,745 | 21 | 138,346 |
15/09/2019 | 1.15 | 1.05 | 1.15 | 147,038 | 20 | 136,650 |
08/09/2019 | 1.12 | 1.08 | 1.08 | 18,049 | 14 | 16,300 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/04/2007 | 3.30 | 2.93 | 3.00 | 1,121,664 | 306 | 357,508 |
01/03/2007 | 3.01 | 2.88 | 2.98 | 444,086 | 215 | 151,027 |
01/02/2007 | 3.30 | 2.96 | 2.98 | 1,626,225 | 550 | 524,459 |
07/01/2007 | 2.94 | 2.52 | 2.94 | 1,064,876 | 470 | 390,212 |
03/12/2006 | 2.55 | 2.27 | 2.45 | 757,659 | 150 | 317,889 |
01/11/2006 | 2.74 | 2.38 | 2.38 | 318,123 | 134 | 129,127 |
01/10/2006 | 3.04 | 2.66 | 2.80 | 195,420 | 134 | 69,933 |
03/09/2006 | 3.25 | 2.70 | 2.96 | 255,370 | 293 | 84,463 |
01/08/2006 | 2.88 | 2.57 | 2.80 | 286,216 | 113 | 106,415 |
02/07/2006 | 2.88 | 2.50 | 2.85 | 166,482 | 91 | 61,774 |
01/06/2006 | 3.10 | 2.70 | 2.77 | 410,044 | 96 | 141,430 |
01/05/2006 | 4.79 | 3.00 | 3.14 | 665,769 | 211 | 181,684 |
02/04/2006 | 4.75 | 4.34 | 4.70 | 214,299 | 71 | 47,512 |
01/03/2006 | 5.03 | 3.71 | 4.40 | 2,198,041 | 226 | 495,262 |
01/02/2006 | 5.84 | 4.14 | 4.20 | 2,302,805 | 272 | 426,704 |
02/01/2006 | 5.84 | 5.40 | 5.74 | 1,132,070 | 171 | 202,982 |