بنك الاستثمار العربي الاردني أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 1.47
سعر الإغلاق السابق 1.45
عدد العقود المنفذة 7
القطاعالبنوك
ادنى سعر 1.45
سعر الإفتتاح 1.47
عدد الأسهم 11,289
Div6.90
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.45
معدل السعر 1.45
P/E13.24
حجم التداول 16,377
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/03/2025 | 1.34 | 1.34 | 1.34 | 363 | 4 | 271 |
| 18/03/2025 | 1.34 | 1.33 | 1.33 | 12,175 | 6 | 9,124 |
| 17/03/2025 | 1.34 | 1.33 | 1.33 | 2,115 | 4 | 1,579 |
| 16/03/2025 | 1.34 | 1.32 | 1.34 | 12,660 | 12 | 9,500 |
| 13/03/2025 | 1.33 | 1.33 | 1.33 | 566,760 | 1 | 426,135 |
| 12/03/2025 | 1.34 | 1.34 | 1.34 | 4,523 | 9 | 3,375 |
| 10/03/2025 | 1.32 | 1.32 | 1.32 | 660 | 1 | 500 |
| 09/03/2025 | 1.32 | 1.32 | 1.32 | 4,389 | 7 | 3,325 |
| 06/03/2025 | 1.32 | 1.32 | 1.32 | 1,320 | 1 | 1,000 |
| 05/03/2025 | 1.31 | 1.31 | 1.31 | 26 | 1 | 20 |
| 04/03/2025 | 1.31 | 1.31 | 1.31 | 41,226 | 6 | 31,470 |
| 27/02/2025 | 1.31 | 1.31 | 1.31 | 66 | 1 | 50 |
| 24/02/2025 | 1.32 | 1.32 | 1.32 | 704 | 1 | 533 |
| 23/02/2025 | 1.31 | 1.31 | 1.31 | 51 | 1 | 39 |
| 18/02/2025 | 1.31 | 1.31 | 1.31 | 6,550 | 1 | 5,000 |
| 17/02/2025 | 1.30 | 1.29 | 1.30 | 6,719 | 2 | 5,170 |
| 16/02/2025 | 1.29 | 1.27 | 1.27 | 40,172 | 6 | 31,469 |
| 12/02/2025 | 1.33 | 1.31 | 1.32 | 2,657 | 4 | 2,020 |
| 11/02/2025 | 1.33 | 1.33 | 1.33 | 13 | 1 | 10 |
| 09/02/2025 | 1.32 | 1.32 | 1.32 | 3,960 | 2 | 3,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/12/2023 | 1.29 | 1.27 | 1.27 | 8,367 | 6 | 6,541 |
| 03/12/2023 | 1.29 | 1.29 | 1.29 | 387 | 1 | 300 |
| 26/11/2023 | 1.27 | 1.27 | 1.27 | 127 | 1 | 100 |
| 12/11/2023 | 1.27 | 1.26 | 1.26 | 2,582 | 5 | 2,037 |
| 05/11/2023 | 1.29 | 1.29 | 1.29 | 7,739 | 5 | 5,999 |
| 29/10/2023 | 1.30 | 1.29 | 1.30 | 6,486 | 6 | 5,024 |
| 22/10/2023 | 1.31 | 1.27 | 1.30 | 15,028 | 15 | 11,583 |
| 15/10/2023 | 1.33 | 1.29 | 1.31 | 56,523 | 32 | 43,570 |
| 08/10/2023 | 1.29 | 1.27 | 1.29 | 2,362 | 3 | 1,840 |
| 01/10/2023 | 1.29 | 1.28 | 1.29 | 52,144 | 17 | 40,625 |
| 24/09/2023 | 1.28 | 1.28 | 1.28 | 3,520 | 3 | 2,750 |
| 17/09/2023 | 1.28 | 1.26 | 1.26 | 7,256 | 4 | 5,700 |
| 03/09/2023 | 1.29 | 1.26 | 1.29 | 50,225 | 20 | 39,175 |
| 27/08/2023 | 1.28 | 1.25 | 1.26 | 5,490 | 7 | 4,325 |
| 20/08/2023 | 1.29 | 1.25 | 1.29 | 46,866 | 10 | 37,113 |
| 13/08/2023 | 1.27 | 1.27 | 1.27 | 2,604 | 3 | 2,050 |
| 06/08/2023 | 1.27 | 1.25 | 1.27 | 33,607 | 19 | 26,613 |
| 30/07/2023 | 1.28 | 1.26 | 1.27 | 24,825 | 13 | 19,495 |
| 23/07/2023 | 1.27 | 1.27 | 1.27 | 3,975 | 5 | 3,130 |
| 16/07/2023 | 1.27 | 1.26 | 1.27 | 88,101 | 14 | 69,919 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/07/2017 | 1.68 | 1.60 | 1.68 | 66,322 | 38 | 40,963 |
| 01/06/2017 | 1.64 | 1.60 | 1.60 | 36,953 | 40 | 22,908 |
| 01/05/2017 | 1.70 | 1.64 | 1.64 | 4,856 | 9 | 2,936 |
| 02/04/2017 | 1.80 | 1.62 | 1.79 | 89,658 | 57 | 52,039 |
| 01/03/2017 | 1.80 | 1.75 | 1.80 | 27,094 | 19 | 15,130 |
| 01/02/2017 | 1.81 | 1.75 | 1.77 | 90,840 | 26 | 51,525 |
| 02/01/2017 | 1.80 | 1.74 | 1.80 | 144,317 | 57 | 81,009 |
| 01/12/2016 | 1.76 | 1.69 | 1.70 | 67,290 | 38 | 39,200 |
| 01/11/2016 | 1.75 | 1.65 | 1.75 | 215,031 | 40 | 126,634 |
| 03/10/2016 | 1.65 | 1.61 | 1.65 | 133,097 | 48 | 81,512 |
| 01/09/2016 | 1.65 | 1.62 | 1.65 | 33,211 | 26 | 20,207 |
| 01/08/2016 | 1.70 | 1.63 | 1.63 | 177,457 | 70 | 105,877 |
| 03/07/2016 | 1.70 | 1.64 | 1.70 | 116,496 | 50 | 70,984 |
| 01/06/2016 | 1.70 | 1.62 | 1.62 | 28,779 | 32 | 17,329 |
| 02/05/2016 | 1.74 | 1.70 | 1.70 | 90,784 | 39 | 52,585 |
| 03/04/2016 | 1.93 | 1.73 | 1.73 | 38,640 | 32 | 20,577 |
| 01/03/2016 | 1.85 | 1.72 | 1.72 | 22,445 | 22 | 12,550 |
| 01/02/2016 | 1.89 | 1.78 | 1.84 | 59,319 | 27 | 32,463 |
| 03/01/2016 | 1.91 | 1.84 | 1.91 | 210,009 | 17 | 113,590 |
| 01/12/2015 | 1.91 | 1.78 | 1.91 | 26,868 | 26 | 14,260 |