بنك الاستثمار العربي الاردني أسعار تاريخية
مؤشر الأداء 17/09/2026
السوق الأول
أعلى سعر 1.65
سعر الإغلاق السابق 1.64
عدد العقود المنفذة 2
القطاعالبنوك
ادنى سعر 1.65
سعر الإفتتاح 1.65
عدد الأسهم 7,654
Div7.27
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.65
معدل السعر 1.65
P/E15.24
حجم التداول 12,629
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/03/2026 | 1.88 | 1.86 | 1.88 | 9,014 | 5 | 4,813 |
| 29/03/2026 | 1.88 | 1.81 | 1.86 | 16,309 | 10 | 8,954 |
| 26/03/2026 | 1.80 | 1.76 | 1.80 | 361 | 2 | 205 |
| 25/03/2026 | 1.82 | 1.77 | 1.82 | 18,103 | 10 | 10,181 |
| 24/03/2026 | 1.83 | 1.80 | 1.80 | 9,776 | 5 | 5,400 |
| 18/03/2026 | 1.88 | 1.87 | 1.88 | 1,396 | 3 | 745 |
| 12/03/2026 | 1.93 | 1.90 | 1.90 | 51,774 | 16 | 27,200 |
| 11/03/2026 | 1.90 | 1.84 | 1.90 | 33,371 | 12 | 17,664 |
| 09/03/2026 | 1.83 | 1.80 | 1.80 | 23,550 | 2 | 13,000 |
| 05/03/2026 | 1.82 | 1.82 | 1.82 | 3,706 | 3 | 2,036 |
| 03/03/2026 | 1.85 | 1.80 | 1.82 | 11,673 | 6 | 6,452 |
| 02/03/2026 | 1.85 | 1.85 | 1.85 | 5,550 | 2 | 3,000 |
| 01/03/2026 | 1.86 | 1.86 | 1.86 | 9 | 1 | 5 |
| 26/02/2026 | 1.84 | 1.82 | 1.84 | 967 | 4 | 526 |
| 25/02/2026 | 1.82 | 1.82 | 1.82 | 910 | 1 | 500 |
| 23/02/2026 | 1.86 | 1.84 | 1.86 | 7,507 | 4 | 4,080 |
| 19/02/2026 | 1.86 | 1.80 | 1.86 | 1,819 | 3 | 1,010 |
| 18/02/2026 | 1.84 | 1.81 | 1.84 | 16,162 | 14 | 8,833 |
| 17/02/2026 | 1.81 | 1.78 | 1.81 | 36,952 | 11 | 20,605 |
| 15/02/2026 | 1.78 | 1.75 | 1.78 | 6,412 | 3 | 3,660 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/02/2025 | 1.32 | 1.31 | 1.31 | 820 | 3 | 622 |
| 16/02/2025 | 1.31 | 1.27 | 1.31 | 53,441 | 9 | 41,639 |
| 09/02/2025 | 1.33 | 1.31 | 1.32 | 6,630 | 7 | 5,030 |
| 02/02/2025 | 1.33 | 1.30 | 1.33 | 5,955 | 2 | 4,500 |
| 26/01/2025 | 1.31 | 1.29 | 1.29 | 11,043 | 8 | 8,500 |
| 19/01/2025 | 1.34 | 1.29 | 1.34 | 3,317 | 4 | 2,484 |
| 05/01/2025 | 1.35 | 1.35 | 1.35 | 34,088 | 2 | 25,250 |
| 29/12/2024 | 1.35 | 1.30 | 1.35 | 409 | 2 | 307 |
| 08/12/2024 | 1.28 | 1.27 | 1.27 | 24,207 | 6 | 19,038 |
| 24/11/2024 | 1.29 | 1.28 | 1.29 | 12,013 | 4 | 9,316 |
| 17/11/2024 | 1.29 | 1.28 | 1.29 | 13,762 | 5 | 10,750 |
| 10/11/2024 | 1.28 | 1.28 | 1.28 | 19,213 | 3 | 15,010 |
| 03/11/2024 | 1.28 | 1.26 | 1.28 | 18,787 | 8 | 14,738 |
| 20/10/2024 | 1.26 | 1.26 | 1.26 | 1,260 | 2 | 1,000 |
| 13/10/2024 | 1.25 | 1.25 | 1.25 | 513 | 1 | 410 |
| 06/10/2024 | 1.26 | 1.25 | 1.25 | 3,700 | 5 | 2,958 |
| 29/09/2024 | 1.28 | 1.25 | 1.26 | 52,028 | 19 | 41,470 |
| 22/09/2024 | 1.29 | 1.26 | 1.26 | 5,477 | 8 | 4,294 |
| 15/09/2024 | 1.27 | 1.27 | 1.27 | 217 | 2 | 171 |
| 08/09/2024 | 1.28 | 1.26 | 1.27 | 18,020 | 9 | 14,296 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/05/2019 | 1.30 | 1.21 | 1.22 | 4,562 | 12 | 3,713 |
| 03/03/2019 | 1.32 | 1.21 | 1.31 | 10,059 | 11 | 7,915 |
| 03/02/2019 | 1.30 | 1.25 | 1.27 | 128,968 | 48 | 101,490 |
| 02/01/2019 | 1.29 | 1.27 | 1.29 | 440,334 | 16 | 346,150 |
| 02/12/2018 | 1.28 | 1.25 | 1.28 | 32,903 | 15 | 25,898 |
| 01/11/2018 | 1.34 | 1.25 | 1.25 | 63,106 | 41 | 48,468 |
| 01/10/2018 | 1.39 | 1.32 | 1.33 | 195,614 | 23 | 145,944 |
| 02/09/2018 | 1.36 | 1.34 | 1.36 | 9,189 | 6 | 6,760 |
| 01/08/2018 | 1.38 | 1.30 | 1.36 | 75,984 | 36 | 56,058 |
| 01/07/2018 | 1.40 | 1.35 | 1.39 | 62,581 | 58 | 45,570 |
| 03/06/2018 | 1.45 | 1.37 | 1.37 | 52,507 | 53 | 37,590 |
| 02/05/2018 | 1.60 | 1.39 | 1.48 | 3,270,759 | 72 | 2,070,885 |
| 01/04/2018 | 1.70 | 1.58 | 1.64 | 85,496 | 33 | 52,313 |
| 01/03/2018 | 1.65 | 1.59 | 1.60 | 54,731 | 35 | 33,896 |