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 |
|---|---|---|---|---|---|---|
| 16/02/2026 | 1.03 | 1.03 | 1.03 | 4,120 | 3 | 4,000 |
| 15/01/2026 | 1.07 | 1.05 | 1.07 | 26 | 2 | 25 |
| 13/01/2026 | 1.07 | 1.03 | 1.05 | 1,552 | 7 | 1,495 |
| 12/01/2026 | 1.06 | 1.03 | 1.06 | 5 | 2 | 5 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/05/2024 | 1.10 | 1.06 | 1.09 | 24,706 | 33 | 22,911 |
| 05/05/2024 | 1.15 | 1.05 | 1.12 | 122,436 | 198 | 111,321 |
| 28/04/2024 | 1.06 | 0.92 | 1.05 | 87,020 | 130 | 86,631 |
| 21/04/2024 | 1.04 | 0.95 | 0.96 | 39,027 | 80 | 40,541 |
| 31/03/2024 | 1.05 | 1.05 | 1.05 | 1,056 | 3 | 1,006 |
| 24/03/2024 | 1.18 | 1.08 | 1.10 | 43,181 | 80 | 37,664 |
| 17/03/2024 | 1.18 | 1.09 | 1.18 | 47,400 | 134 | 41,550 |
| 10/03/2024 | 1.12 | 1.02 | 1.11 | 82,386 | 205 | 77,171 |
| 03/03/2024 | 1.04 | 0.92 | 1.03 | 76,621 | 233 | 78,185 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/12/2017 | 0.26 | 0.21 | 0.25 | 9,369 | 57 | 38,600 |
| 01/11/2017 | 0.26 | 0.23 | 0.24 | 3,251 | 28 | 13,770 |
| 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 |