الأردنية للاستثمارات المتخصصة أسعار تاريخية
مؤشر الأداء 16/07/2026
السوق الثاني
أعلى سعر 1.11
سعر الإغلاق السابق 1.11
عدد العقود المنفذة 106
القطاعالعقارات
ادنى سعر 1.06
سعر الإفتتاح 1.09
عدد الأسهم 65,494
Div0.00
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 1.09
معدل السعر 1.08
P/EN
حجم التداول 70,598
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/01/2026 | 1.03 | 1.03 | 1.03 | 54 | 3 | 52 |
| 07/01/2026 | 1.09 | 1.03 | 1.08 | 1,572 | 13 | 1,502 |
| 05/01/2026 | 1.09 | 1.04 | 1.08 | 1,342 | 23 | 1,278 |
| 04/01/2026 | 1.10 | 1.09 | 1.09 | 56 | 2 | 51 |
| 30/12/2025 | 1.07 | 1.03 | 1.07 | 744 | 5 | 722 |
| 29/12/2025 | 1.08 | 1.03 | 1.08 | 1,173 | 9 | 1,125 |
| 28/12/2025 | 1.07 | 1.04 | 1.07 | 369 | 5 | 355 |
| 24/12/2025 | 1.09 | 1.05 | 1.09 | 1,013 | 8 | 961 |
| 23/12/2025 | 1.10 | 1.09 | 1.10 | 99 | 12 | 91 |
| 22/12/2025 | 1.13 | 1.08 | 1.08 | 1,435 | 17 | 1,314 |
| 21/12/2025 | 1.13 | 1.13 | 1.13 | 57 | 1 | 50 |
| 18/12/2025 | 1.13 | 1.10 | 1.13 | 299 | 4 | 270 |
| 17/12/2025 | 1.13 | 1.11 | 1.12 | 1,178 | 15 | 1,058 |
| 16/12/2025 | 1.16 | 1.11 | 1.16 | 3,429 | 23 | 3,042 |
| 15/12/2025 | 1.18 | 1.13 | 1.15 | 3,286 | 37 | 2,884 |
| 14/12/2025 | 1.18 | 1.14 | 1.18 | 1,800 | 17 | 1,569 |
| 11/12/2025 | 1.20 | 1.16 | 1.20 | 577 | 14 | 493 |
| 10/12/2025 | 1.21 | 1.17 | 1.21 | 317 | 4 | 270 |
| 09/12/2025 | 1.21 | 1.16 | 1.21 | 1,247 | 29 | 1,064 |
| 08/12/2025 | 1.21 | 1.17 | 1.21 | 2,881 | 15 | 2,405 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/12/2024 | 1.28 | 1.21 | 1.24 | 14,210 | 56 | 11,566 |
| 22/12/2024 | 1.30 | 1.23 | 1.28 | 10,176 | 18 | 8,037 |
| 15/12/2024 | 1.35 | 1.25 | 1.29 | 16,353 | 26 | 12,528 |
| 08/12/2024 | 1.47 | 1.30 | 1.38 | 93,112 | 171 | 66,135 |
| 01/12/2024 | 1.42 | 1.30 | 1.42 | 75,660 | 119 | 56,063 |
| 24/11/2024 | 1.46 | 1.27 | 1.39 | 99,110 | 195 | 74,377 |
| 17/11/2024 | 1.50 | 1.41 | 1.47 | 83,896 | 67 | 57,469 |
| 10/11/2024 | 1.52 | 1.43 | 1.47 | 42,484 | 34 | 29,142 |
| 03/11/2024 | 1.60 | 1.45 | 1.52 | 45,348 | 41 | 29,490 |
| 27/10/2024 | 1.61 | 1.53 | 1.59 | 79,018 | 81 | 50,060 |
| 20/10/2024 | 1.57 | 1.49 | 1.54 | 88,335 | 93 | 57,648 |
| 13/10/2024 | 1.67 | 1.50 | 1.55 | 29,240 | 71 | 18,328 |
| 06/10/2024 | 1.72 | 1.59 | 1.67 | 29,216 | 70 | 17,392 |
| 29/09/2024 | 1.74 | 1.66 | 1.71 | 95,902 | 100 | 56,204 |
| 22/09/2024 | 1.78 | 1.66 | 1.74 | 136,218 | 210 | 78,723 |
| 15/09/2024 | 1.77 | 1.61 | 1.77 | 197,297 | 304 | 116,021 |
| 08/09/2024 | 1.64 | 1.57 | 1.60 | 22,909 | 67 | 14,345 |
| 01/09/2024 | 1.76 | 1.52 | 1.62 | 155,281 | 251 | 93,902 |
| 25/08/2024 | 1.76 | 1.56 | 1.75 | 341,984 | 476 | 203,501 |
| 18/08/2024 | 1.56 | 1.38 | 1.56 | 208,270 | 389 | 140,074 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2021 | 1.48 | 1.29 | 1.35 | 130,828 | 267 | 93,856 |
| 02/05/2021 | 1.35 | 1.03 | 1.35 | 142,175 | 201 | 128,518 |
| 01/04/2021 | 1.24 | 0.86 | 1.19 | 194,034 | 527 | 187,728 |
| 01/03/2021 | 1.09 | 0.85 | 0.90 | 86,693 | 212 | 89,802 |
| 01/02/2021 | 1.12 | 0.89 | 1.04 | 342,403 | 718 | 342,082 |
| 03/01/2021 | 0.86 | 0.69 | 0.86 | 214,288 | 428 | 269,032 |
| 01/12/2020 | 0.80 | 0.70 | 0.74 | 150,972 | 394 | 201,430 |
| 01/11/2020 | 0.90 | 0.72 | 0.79 | 198,049 | 465 | 250,832 |
| 01/10/2020 | 0.84 | 0.58 | 0.75 | 243,650 | 718 | 339,357 |
| 01/09/2020 | 0.77 | 0.62 | 0.73 | 117,931 | 388 | 168,335 |
| 04/08/2020 | 0.67 | 0.44 | 0.62 | 137,343 | 437 | 237,329 |
| 01/07/2020 | 0.42 | 0.23 | 0.42 | 10,919 | 47 | 30,571 |
| 01/06/2020 | 0.47 | 0.43 | 0.43 | 10,040 | 62 | 22,516 |
| 10/05/2020 | 0.45 | 0.39 | 0.45 | 8,134 | 37 | 19,206 |
| 01/03/2020 | 0.44 | 0.41 | 0.43 | 9,449 | 55 | 22,381 |
| 02/02/2020 | 0.48 | 0.42 | 0.43 | 48,609 | 155 | 106,994 |
| 02/01/2020 | 0.50 | 0.43 | 0.45 | 271,544 | 696 | 587,738 |
| 01/12/2019 | 0.45 | 0.39 | 0.44 | 238,796 | 474 | 564,323 |
| 03/11/2019 | 0.47 | 0.36 | 0.40 | 90,808 | 249 | 216,887 |
| 01/10/2019 | 0.39 | 0.28 | 0.39 | 20,118 | 42 | 53,387 |