بنك الاستثمار العربي الاردني أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الأول
أعلى سعر 1.70
سعر الإغلاق السابق 1.70
عدد العقود المنفذة 1
القطاعالبنوك
ادنى سعر 1.70
سعر الإفتتاح 1.70
عدد الأسهم 2,717
Div7.06
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.70
معدل السعر 1.70
P/E15.7
حجم التداول 4,619
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/09/2026 | 1.65 | 1.65 | 1.65 | 3,420 | 4 | 2,073 |
| 23/09/2026 | 1.66 | 1.64 | 1.64 | 2,810 | 6 | 1,700 |
| 21/09/2026 | 1.66 | 1.65 | 1.66 | 15,254 | 6 | 9,233 |
| 20/09/2026 | 1.65 | 1.65 | 1.65 | 12 | 1 | 7 |
| 17/09/2026 | 1.65 | 1.65 | 1.65 | 12,629 | 2 | 7,654 |
| 16/09/2026 | 1.65 | 1.64 | 1.64 | 1,697 | 3 | 1,029 |
| 14/09/2026 | 1.65 | 1.64 | 1.65 | 6,719 | 4 | 4,088 |
| 13/09/2026 | 1.65 | 1.64 | 1.64 | 7,501 | 6 | 4,574 |
| 10/09/2026 | 1.66 | 1.65 | 1.65 | 2,479 | 3 | 1,500 |
| 09/09/2026 | 1.65 | 1.65 | 1.65 | 18,107 | 14 | 10,974 |
| 08/09/2026 | 1.65 | 1.65 | 1.65 | 3,595 | 4 | 2,179 |
| 07/09/2026 | 1.66 | 1.65 | 1.65 | 25,576 | 15 | 15,470 |
| 06/09/2026 | 1.67 | 1.66 | 1.66 | 26,570 | 16 | 16,000 |
| 01/09/2026 | 1.66 | 1.65 | 1.65 | 3,309 | 4 | 2,000 |
| 31/08/2026 | 1.68 | 1.66 | 1.66 | 13,956 | 8 | 8,400 |
| 30/08/2026 | 1.68 | 1.67 | 1.67 | 503 | 3 | 300 |
| 26/08/2026 | 1.68 | 1.68 | 1.68 | 119 | 1 | 71 |
| 19/08/2026 | 1.68 | 1.68 | 1.68 | 386 | 2 | 230 |
| 17/08/2026 | 1.68 | 1.68 | 1.68 | 202 | 1 | 120 |
| 11/08/2026 | 1.69 | 1.69 | 1.69 | 8,450 | 1 | 5,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/06/2026 | 1.72 | 1.70 | 1.70 | 9,075 | 9 | 5,321 |
| 31/05/2026 | 1.72 | 1.69 | 1.70 | 32,025 | 18 | 18,792 |
| 24/05/2026 | 1.69 | 1.69 | 1.69 | 8,450 | 8 | 5,000 |
| 17/05/2026 | 1.73 | 1.69 | 1.69 | 39,699 | 21 | 23,223 |
| 10/05/2026 | 1.73 | 1.67 | 1.68 | 14,664 | 14 | 8,643 |
| 03/05/2026 | 1.74 | 1.64 | 1.74 | 77,897 | 53 | 46,784 |
| 26/04/2026 | 1.72 | 1.70 | 1.72 | 43,349 | 16 | 25,350 |
| 19/04/2026 | 1.70 | 1.68 | 1.70 | 62,988 | 31 | 37,060 |
| 12/04/2026 | 1.80 | 1.70 | 1.70 | 11,444 | 14 | 6,720 |
| 05/04/2026 | 1.93 | 1.74 | 1.82 | 20,811 | 27 | 11,532 |
| 29/03/2026 | 1.94 | 1.81 | 1.93 | 62,670 | 52 | 33,229 |
| 24/03/2026 | 1.83 | 1.76 | 1.80 | 28,240 | 17 | 15,786 |
| 15/03/2026 | 1.88 | 1.87 | 1.88 | 1,396 | 3 | 745 |
| 08/03/2026 | 1.93 | 1.80 | 1.90 | 108,695 | 30 | 57,864 |
| 01/03/2026 | 1.86 | 1.80 | 1.82 | 20,938 | 12 | 11,493 |
| 22/02/2026 | 1.86 | 1.82 | 1.84 | 9,385 | 9 | 5,106 |
| 15/02/2026 | 1.86 | 1.75 | 1.86 | 61,345 | 31 | 34,108 |
| 08/02/2026 | 1.81 | 1.75 | 1.80 | 6,344 | 12 | 3,582 |
| 01/02/2026 | 1.87 | 1.57 | 1.82 | 230,232 | 187 | 134,785 |
| 25/01/2026 | 1.55 | 1.51 | 1.55 | 32,579 | 28 | 21,491 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/02/2025 | 1.33 | 1.27 | 1.31 | 66,846 | 21 | 51,791 |
| 02/01/2025 | 1.35 | 1.29 | 1.29 | 48,717 | 15 | 36,434 |
| 01/12/2024 | 1.30 | 1.27 | 1.30 | 24,346 | 7 | 19,145 |
| 03/11/2024 | 1.29 | 1.26 | 1.29 | 63,774 | 20 | 49,814 |
| 01/10/2024 | 1.28 | 1.25 | 1.26 | 57,500 | 27 | 45,838 |
| 01/09/2024 | 1.29 | 1.26 | 1.26 | 23,727 | 21 | 18,771 |
| 01/08/2024 | 1.29 | 1.26 | 1.29 | 40,164 | 23 | 31,719 |
| 01/07/2024 | 1.30 | 1.25 | 1.27 | 22,200 | 50 | 17,435 |
| 02/06/2024 | 1.29 | 1.25 | 1.29 | 130,413 | 36 | 103,512 |
| 01/05/2024 | 1.30 | 1.25 | 1.28 | 84,705 | 68 | 66,862 |
| 01/04/2024 | 1.26 | 1.23 | 1.26 | 78,033 | 100 | 62,411 |
| 03/03/2024 | 1.34 | 1.24 | 1.24 | 71,351 | 103 | 54,281 |
| 01/02/2024 | 1.34 | 1.30 | 1.32 | 120,056 | 96 | 91,336 |
| 02/01/2024 | 1.32 | 1.29 | 1.32 | 99,563 | 103 | 76,597 |
| 03/12/2023 | 1.30 | 1.27 | 1.30 | 23,390 | 26 | 18,171 |
| 01/11/2023 | 1.30 | 1.26 | 1.27 | 10,570 | 12 | 8,230 |
| 01/10/2023 | 1.33 | 1.27 | 1.29 | 132,421 | 72 | 102,548 |
| 03/09/2023 | 1.29 | 1.26 | 1.28 | 61,001 | 27 | 47,625 |
| 01/08/2023 | 1.29 | 1.25 | 1.26 | 102,545 | 44 | 81,107 |
| 02/07/2023 | 1.28 | 1.25 | 1.28 | 127,859 | 52 | 101,341 |