الأردنية للاستثمارات المتخصصة أسعار تاريخية
مؤشر الأداء 17/09/2025
السوق الثاني
أعلى سعر 1.14
سعر الإغلاق السابق 1.14
عدد العقود المنفذة 10
القطاعالعقارات
ادنى سعر 1.09
سعر الإفتتاح 1.09
عدد الأسهم 2,281
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.14
معدل السعر 1.10
P/EN
حجم التداول 2,508
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/09/2024 | 1.74 | 1.71 | 1.74 | 44,580 | 64 | 25,901 |
| 24/09/2024 | 1.74 | 1.66 | 1.71 | 15,179 | 33 | 8,936 |
| 23/09/2024 | 1.74 | 1.70 | 1.72 | 10,304 | 20 | 5,965 |
| 22/09/2024 | 1.78 | 1.75 | 1.76 | 23,556 | 30 | 13,349 |
| 19/09/2024 | 1.77 | 1.73 | 1.77 | 43,867 | 66 | 25,136 |
| 18/09/2024 | 1.74 | 1.71 | 1.73 | 52,711 | 78 | 30,669 |
| 17/09/2024 | 1.72 | 1.66 | 1.71 | 85,152 | 125 | 50,644 |
| 15/09/2024 | 1.66 | 1.61 | 1.66 | 15,567 | 35 | 9,572 |
| 12/09/2024 | 1.60 | 1.57 | 1.60 | 1,105 | 5 | 700 |
| 11/09/2024 | 1.61 | 1.58 | 1.60 | 11,414 | 35 | 7,159 |
| 09/09/2024 | 1.64 | 1.58 | 1.60 | 3,525 | 9 | 2,210 |
| 08/09/2024 | 1.62 | 1.60 | 1.62 | 6,866 | 18 | 4,276 |
| 05/09/2024 | 1.62 | 1.57 | 1.62 | 23,463 | 55 | 14,679 |
| 04/09/2024 | 1.64 | 1.52 | 1.61 | 20,008 | 29 | 12,758 |
| 03/09/2024 | 1.66 | 1.60 | 1.60 | 6,702 | 7 | 4,051 |
| 02/09/2024 | 1.66 | 1.62 | 1.65 | 52,861 | 94 | 32,278 |
| 01/09/2024 | 1.76 | 1.67 | 1.70 | 52,247 | 66 | 30,136 |
| 29/08/2024 | 1.76 | 1.73 | 1.75 | 60,585 | 83 | 34,622 |
| 28/08/2024 | 1.75 | 1.69 | 1.75 | 68,348 | 115 | 39,511 |
| 27/08/2024 | 1.73 | 1.68 | 1.73 | 100,126 | 105 | 58,884 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/08/2021 | 1.46 | 1.44 | 1.45 | 1,978 | 3 | 1,373 |
| 22/08/2021 | 1.51 | 1.44 | 1.47 | 2,688 | 9 | 1,847 |
| 15/08/2021 | 1.52 | 1.38 | 1.48 | 17,936 | 60 | 12,568 |
| 25/07/2021 | 1.62 | 1.54 | 1.59 | 2,126 | 8 | 1,360 |
| 18/07/2021 | 1.55 | 1.49 | 1.55 | 55,154 | 46 | 36,048 |
| 11/07/2021 | 1.48 | 1.27 | 1.48 | 53,250 | 76 | 39,761 |
| 04/07/2021 | 1.34 | 1.27 | 1.33 | 9,924 | 25 | 7,561 |
| 27/06/2021 | 1.35 | 1.29 | 1.33 | 6,338 | 20 | 4,763 |
| 20/06/2021 | 1.40 | 1.31 | 1.35 | 8,074 | 23 | 5,971 |
| 13/06/2021 | 1.41 | 1.30 | 1.39 | 33,916 | 70 | 25,419 |
| 06/06/2021 | 1.47 | 1.37 | 1.47 | 39,800 | 67 | 28,005 |
| 30/05/2021 | 1.48 | 1.29 | 1.46 | 53,745 | 107 | 38,031 |
| 23/05/2021 | 1.23 | 1.06 | 1.23 | 107,376 | 100 | 98,244 |
| 16/05/2021 | 1.15 | 1.03 | 1.11 | 16,193 | 32 | 15,086 |
| 02/05/2021 | 1.20 | 1.12 | 1.17 | 9,742 | 53 | 8,505 |
| 25/04/2021 | 1.24 | 1.00 | 1.19 | 48,625 | 183 | 42,259 |
| 18/04/2021 | 1.14 | 1.03 | 1.05 | 46,656 | 129 | 43,182 |
| 12/04/2021 | 1.10 | 0.96 | 1.08 | 46,248 | 108 | 44,674 |
| 04/04/2021 | 0.97 | 0.86 | 0.97 | 46,105 | 94 | 50,413 |
| 28/03/2021 | 0.90 | 0.86 | 0.90 | 12,757 | 33 | 14,500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/05/2010 | 5.50 | 4.41 | 4.79 | 6,159,813 | 216 | 1,232,343 |
| 01/04/2010 | 5.61 | 4.48 | 5.03 | 3,705,709 | 209 | 738,443 |
| 01/03/2010 | 4.95 | 3.10 | 4.95 | 5,603,714 | 361 | 1,587,581 |
| 01/02/2010 | 3.93 | 3.08 | 3.08 | 6,260,500 | 492 | 1,820,994 |
| 03/01/2010 | 4.04 | 2.85 | 3.75 | 1,804,990 | 436 | 498,606 |
| 01/12/2009 | 3.90 | 2.94 | 3.90 | 1,262,712 | 213 | 374,406 |
| 01/11/2009 | 3.76 | 2.65 | 3.09 | 489,980 | 383 | 165,442 |
| 01/10/2009 | 4.09 | 3.04 | 3.79 | 301,840 | 122 | 84,308 |
| 01/09/2009 | 4.09 | 3.72 | 4.09 | 441,835 | 22 | 116,738 |
| 02/08/2009 | 4.24 | 3.65 | 3.81 | 2,531,261 | 60 | 650,170 |
| 01/07/2009 | 4.20 | 3.27 | 4.06 | 1,883,357 | 205 | 519,101 |
| 01/06/2009 | 3.36 | 2.80 | 3.36 | 764,448 | 123 | 252,329 |
| 03/05/2009 | 3.37 | 2.82 | 2.98 | 261,127 | 130 | 88,151 |
| 01/04/2009 | 3.50 | 3.23 | 3.23 | 512,219 | 93 | 149,399 |
| 01/03/2009 | 3.70 | 2.95 | 3.48 | 645,335 | 153 | 202,105 |
| 01/02/2009 | 4.47 | 3.55 | 3.68 | 685,463 | 160 | 167,560 |
| 04/01/2009 | 4.07 | 2.85 | 4.05 | 686,773 | 408 | 217,904 |
| 01/12/2008 | 3.53 | 2.60 | 3.13 | 1,699,612 | 588 | 562,120 |
| 02/11/2008 | 3.48 | 2.52 | 2.85 | 1,345,406 | 134 | 492,066 |
| 05/10/2008 | 3.50 | 3.13 | 3.31 | 65,635 | 100 | 19,781 |