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 |
|---|---|---|---|---|---|---|
| 05/11/2025 | 1.08 | 1.04 | 1.04 | 2,952 | 19 | 2,801 |
| 04/11/2025 | 1.11 | 1.03 | 1.09 | 4,717 | 13 | 4,525 |
| 03/11/2025 | 1.10 | 1.07 | 1.07 | 6,378 | 17 | 5,905 |
| 02/11/2025 | 1.13 | 1.08 | 1.12 | 6,549 | 14 | 5,854 |
| 29/10/2025 | 1.14 | 1.09 | 1.13 | 5,034 | 23 | 4,616 |
| 17/09/2025 | 1.14 | 1.09 | 1.14 | 2,508 | 10 | 2,281 |
| 16/09/2025 | 1.14 | 1.09 | 1.14 | 2,531 | 5 | 2,320 |
| 15/09/2025 | 1.14 | 1.14 | 1.14 | 17 | 2 | 15 |
| 27/08/2025 | 1.20 | 1.17 | 1.20 | 2,480 | 3 | 2,120 |
| 24/08/2025 | 1.21 | 1.15 | 1.20 | 3,556 | 48 | 3,083 |
| 07/08/2025 | 1.21 | 1.15 | 1.21 | 1,957 | 6 | 1,701 |
| 06/08/2025 | 1.21 | 1.13 | 1.21 | 1,475 | 5 | 1,290 |
| 05/08/2025 | 1.19 | 1.16 | 1.18 | 977 | 11 | 828 |
| 04/08/2025 | 1.18 | 1.14 | 1.14 | 10,239 | 15 | 8,981 |
| 03/08/2025 | 1.19 | 1.19 | 1.19 | 15,986 | 25 | 13,434 |
| 29/07/2025 | 1.25 | 1.22 | 1.25 | 26 | 2 | 21 |
| 24/07/2025 | 1.25 | 1.22 | 1.25 | 3,195 | 8 | 2,580 |
| 23/07/2025 | 1.23 | 1.22 | 1.23 | 63 | 3 | 52 |
| 21/07/2025 | 1.28 | 1.25 | 1.28 | 589 | 2 | 471 |
| 20/07/2025 | 1.29 | 1.24 | 1.29 | 249 | 2 | 201 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/02/2024 | 1.02 | 0.87 | 1.02 | 187,878 | 410 | 203,037 |
| 18/02/2024 | 0.87 | 0.72 | 0.87 | 136,914 | 322 | 171,426 |
| 11/02/2024 | 0.73 | 0.65 | 0.72 | 80,551 | 232 | 115,603 |
| 04/02/2024 | 0.69 | 0.59 | 0.69 | 41,661 | 161 | 64,916 |
| 28/01/2024 | 0.61 | 0.56 | 0.58 | 3,653 | 29 | 6,358 |
| 21/01/2024 | 0.59 | 0.58 | 0.59 | 1,182 | 9 | 2,031 |
| 14/01/2024 | 0.61 | 0.59 | 0.59 | 1,866 | 11 | 3,135 |
| 07/01/2024 | 0.62 | 0.59 | 0.59 | 5,108 | 34 | 8,473 |
| 31/12/2023 | 0.63 | 0.59 | 0.60 | 8,995 | 44 | 14,715 |
| 24/12/2023 | 0.65 | 0.60 | 0.62 | 24,997 | 113 | 39,917 |
| 17/12/2023 | 0.58 | 0.54 | 0.58 | 19,059 | 71 | 33,697 |
| 10/12/2023 | 0.58 | 0.54 | 0.57 | 8,353 | 62 | 14,872 |
| 03/12/2023 | 0.56 | 0.54 | 0.56 | 1,091 | 13 | 1,994 |
| 26/11/2023 | 0.57 | 0.54 | 0.57 | 11,011 | 50 | 19,563 |
| 19/11/2023 | 0.60 | 0.57 | 0.59 | 62,762 | 222 | 107,672 |
| 12/11/2023 | 0.63 | 0.60 | 0.60 | 717 | 5 | 1,175 |
| 05/11/2023 | 0.62 | 0.59 | 0.61 | 1,530 | 7 | 2,577 |
| 22/10/2023 | 0.62 | 0.62 | 0.62 | 3 | 1 | 5 |
| 08/10/2023 | 0.65 | 0.62 | 0.65 | 1,203 | 10 | 1,920 |
| 01/10/2023 | 0.65 | 0.65 | 0.65 | 3 | 1 | 5 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2017 | 0.29 | 0.26 | 0.26 | 753 | 14 | 2,775 |
| 05/09/2017 | 0.26 | 0.24 | 0.25 | 2,450 | 12 | 9,810 |
| 01/08/2017 | 0.26 | 0.24 | 0.24 | 2,341 | 17 | 9,390 |
| 02/07/2017 | 0.29 | 0.26 | 0.26 | 8,705 | 33 | 31,898 |
| 01/06/2017 | 0.30 | 0.26 | 0.28 | 13,753 | 56 | 48,864 |
| 01/05/2017 | 0.29 | 0.27 | 0.28 | 19,112 | 54 | 69,683 |
| 02/04/2017 | 0.33 | 0.28 | 0.28 | 9,168 | 44 | 30,875 |
| 01/03/2017 | 0.32 | 0.27 | 0.30 | 10,872 | 23 | 34,580 |
| 01/02/2017 | 0.32 | 0.32 | 0.32 | 50,440 | 4 | 157,625 |
| 02/01/2017 | 0.33 | 0.31 | 0.31 | 781 | 12 | 2,447 |
| 01/12/2016 | 0.33 | 0.30 | 0.33 | 2,633 | 27 | 8,516 |
| 01/11/2016 | 0.32 | 0.30 | 0.30 | 1,903 | 13 | 6,320 |
| 03/10/2016 | 0.33 | 0.32 | 0.32 | 7,918 | 2 | 24,000 |
| 01/09/2016 | 0.33 | 0.30 | 0.33 | 819 | 7 | 2,563 |
| 01/08/2016 | 0.33 | 0.29 | 0.30 | 5,048 | 25 | 16,202 |
| 03/07/2016 | 0.32 | 0.30 | 0.30 | 923 | 4 | 2,992 |
| 01/06/2016 | 0.33 | 0.32 | 0.33 | 3,161 | 37 | 9,802 |
| 02/05/2016 | 0.31 | 0.28 | 0.31 | 2,462 | 26 | 8,650 |
| 03/04/2016 | 0.31 | 0.29 | 0.29 | 2,996 | 18 | 9,930 |
| 01/03/2016 | 0.33 | 0.31 | 0.32 | 2,467 | 25 | 7,630 |