الأردنية للاستثمارات المتخصصة أسعار تاريخية
مؤشر الأداء 17/09/2026
السوق الثاني
أعلى سعر 0.96
سعر الإغلاق السابق 0.98
عدد العقود المنفذة 8
القطاعالعقارات
ادنى سعر 0.95
سعر الإفتتاح 0.96
عدد الأسهم 1,272
Div0.00
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 0.96
معدل السعر 0.96
P/EN
حجم التداول 1,217
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/06/2026 | 0.79 | 0.78 | 0.78 | 254 | 3 | 325 |
| 23/06/2026 | 0.79 | 0.78 | 0.78 | 314 | 2 | 400 |
| 22/06/2026 | 0.79 | 0.77 | 0.79 | 1,902 | 14 | 2,438 |
| 21/06/2026 | 0.80 | 0.79 | 0.79 | 12,492 | 37 | 15,806 |
| 18/06/2026 | 0.80 | 0.79 | 0.80 | 21,691 | 22 | 27,456 |
| 17/06/2026 | 0.80 | 0.80 | 0.80 | 440 | 3 | 550 |
| 15/06/2026 | 0.80 | 0.79 | 0.79 | 618 | 4 | 780 |
| 14/06/2026 | 0.80 | 0.77 | 0.80 | 789 | 3 | 1,020 |
| 11/06/2026 | 0.80 | 0.80 | 0.80 | 20 | 1 | 25 |
| 10/06/2026 | 0.80 | 0.80 | 0.80 | 240 | 2 | 300 |
| 07/06/2026 | 0.80 | 0.78 | 0.80 | 2,298 | 12 | 2,932 |
| 04/06/2026 | 0.81 | 0.80 | 0.81 | 300 | 2 | 375 |
| 03/06/2026 | 0.81 | 0.76 | 0.81 | 2,930 | 11 | 3,740 |
| 31/05/2026 | 0.80 | 0.78 | 0.80 | 3,953 | 10 | 5,048 |
| 24/05/2026 | 0.81 | 0.78 | 0.81 | 11,034 | 21 | 14,060 |
| 21/05/2026 | 0.80 | 0.79 | 0.80 | 1,696 | 6 | 2,145 |
| 19/05/2026 | 0.82 | 0.80 | 0.82 | 3,280 | 8 | 4,065 |
| 18/05/2026 | 0.82 | 0.80 | 0.82 | 1,044 | 5 | 1,300 |
| 13/05/2026 | 0.83 | 0.79 | 0.83 | 1,801 | 12 | 2,240 |
| 11/05/2026 | 0.82 | 0.80 | 0.81 | 1,802 | 8 | 2,250 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/03/2025 | 1.37 | 1.30 | 1.34 | 35,765 | 68 | 26,639 |
| 23/02/2025 | 1.35 | 1.26 | 1.35 | 78,625 | 149 | 61,020 |
| 16/02/2025 | 1.28 | 1.13 | 1.28 | 45,701 | 165 | 37,623 |
| 09/02/2025 | 1.19 | 1.10 | 1.18 | 30,814 | 129 | 26,958 |
| 02/02/2025 | 1.20 | 1.11 | 1.17 | 7,542 | 34 | 6,536 |
| 26/01/2025 | 1.22 | 1.14 | 1.22 | 11,102 | 42 | 9,459 |
| 19/01/2025 | 1.22 | 1.19 | 1.21 | 10,047 | 7 | 8,341 |
| 12/01/2025 | 1.25 | 1.20 | 1.25 | 4,832 | 20 | 3,968 |
| 05/01/2025 | 1.25 | 1.15 | 1.24 | 8,222 | 72 | 6,894 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2021 | 1.52 | 1.38 | 1.46 | 20,709 | 70 | 14,473 |
| 01/07/2021 | 1.62 | 1.27 | 1.59 | 122,635 | 159 | 86,380 |
| 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 |