بنك الاستثمار العربي الاردني أسعار تاريخية
مؤشر الأداء 14/10/2026
السوق الأول
أعلى سعر 1.69
سعر الإغلاق السابق 1.67
عدد العقود المنفذة 9
القطاعالبنوك
ادنى سعر 1.67
سعر الإفتتاح 1.67
عدد الأسهم 13,045
Div7.14
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.68
معدل السعر 1.69
P/E15.52
حجم التداول 21,991
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/07/2026 | 1.67 | 1.67 | 1.67 | 150 | 1 | 90 |
| 19/07/2026 | 1.67 | 1.67 | 1.67 | 3,340 | 1 | 2,000 |
| 16/07/2026 | 1.67 | 1.66 | 1.67 | 1,329 | 4 | 799 |
| 15/07/2026 | 1.66 | 1.66 | 1.66 | 830 | 3 | 500 |
| 14/07/2026 | 1.67 | 1.66 | 1.67 | 1,854 | 4 | 1,114 |
| 13/07/2026 | 1.65 | 1.65 | 1.65 | 1,650 | 2 | 1,000 |
| 12/07/2026 | 1.67 | 1.67 | 1.67 | 5,359 | 3 | 3,209 |
| 09/07/2026 | 1.69 | 1.69 | 1.69 | 66 | 1 | 39 |
| 08/07/2026 | 1.69 | 1.69 | 1.69 | 1,690 | 1 | 1,000 |
| 01/07/2026 | 1.70 | 1.70 | 1.70 | 18,294 | 3 | 10,761 |
| 28/06/2026 | 1.69 | 1.68 | 1.68 | 2,491 | 2 | 1,476 |
| 25/06/2026 | 1.69 | 1.69 | 1.69 | 532 | 2 | 315 |
| 24/06/2026 | 1.69 | 1.69 | 1.69 | 12,746 | 4 | 7,542 |
| 22/06/2026 | 1.69 | 1.69 | 1.69 | 3,936 | 1 | 2,329 |
| 21/06/2026 | 1.70 | 1.69 | 1.69 | 4,400 | 2 | 2,600 |
| 18/06/2026 | 1.72 | 1.69 | 1.70 | 45,614 | 14 | 26,829 |
| 17/06/2026 | 1.70 | 1.70 | 1.70 | 18,547 | 17 | 10,910 |
| 15/06/2026 | 1.71 | 1.70 | 1.70 | 1,821 | 5 | 1,071 |
| 14/06/2026 | 1.70 | 1.70 | 1.70 | 28,283 | 19 | 16,637 |
| 09/06/2026 | 1.70 | 1.70 | 1.70 | 1,430 | 4 | 841 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/12/2025 | 1.73 | 1.51 | 1.61 | 620,889 | 206 | 381,246 |
| 21/12/2025 | 1.50 | 1.48 | 1.50 | 75,848 | 27 | 50,682 |
| 14/12/2025 | 1.49 | 1.48 | 1.49 | 47,607 | 11 | 32,027 |
| 07/12/2025 | 1.51 | 1.50 | 1.50 | 100,219 | 10 | 66,812 |
| 30/11/2025 | 1.52 | 1.51 | 1.51 | 85,903 | 16 | 56,686 |
| 23/11/2025 | 1.52 | 1.47 | 1.50 | 12,134 | 11 | 8,209 |
| 16/11/2025 | 1.51 | 1.47 | 1.47 | 1,274 | 8 | 854 |
| 09/11/2025 | 1.54 | 1.50 | 1.53 | 36,034 | 24 | 23,850 |
| 02/11/2025 | 1.51 | 1.47 | 1.47 | 30,452 | 13 | 20,500 |
| 26/10/2025 | 1.52 | 1.46 | 1.46 | 8,553 | 16 | 5,700 |
| 19/10/2025 | 1.53 | 1.43 | 1.53 | 158,463 | 47 | 105,012 |
| 12/10/2025 | 1.50 | 1.40 | 1.47 | 200,689 | 63 | 139,291 |
| 05/10/2025 | 1.41 | 1.36 | 1.41 | 12,229 | 32 | 8,867 |
| 28/09/2025 | 1.41 | 1.38 | 1.40 | 31,594 | 28 | 22,656 |
| 21/09/2025 | 1.38 | 1.35 | 1.37 | 48,118 | 25 | 35,382 |
| 14/09/2025 | 1.37 | 1.35 | 1.37 | 48,135 | 18 | 35,291 |
| 07/09/2025 | 1.36 | 1.34 | 1.34 | 121,173 | 55 | 89,926 |
| 31/08/2025 | 1.38 | 1.34 | 1.35 | 41,371 | 19 | 30,640 |
| 24/08/2025 | 1.35 | 1.35 | 1.35 | 9,904 | 7 | 7,336 |
| 17/08/2025 | 1.39 | 1.33 | 1.35 | 31,025 | 21 | 22,855 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/05/2023 | 1.28 | 1.22 | 1.26 | 369,652 | 84 | 294,023 |
| 02/04/2023 | 1.25 | 1.20 | 1.24 | 56,263 | 78 | 46,259 |
| 01/03/2023 | 1.37 | 1.23 | 1.29 | 148,820 | 81 | 113,372 |
| 01/02/2023 | 1.39 | 1.34 | 1.35 | 134,125 | 87 | 98,102 |
| 02/01/2023 | 1.35 | 1.26 | 1.34 | 323,442 | 216 | 246,969 |
| 01/12/2022 | 1.27 | 1.24 | 1.27 | 70,338 | 71 | 56,147 |
| 01/11/2022 | 1.26 | 1.21 | 1.25 | 95,677 | 52 | 77,629 |
| 02/10/2022 | 1.25 | 1.20 | 1.23 | 85,621 | 61 | 69,734 |
| 01/09/2022 | 1.28 | 1.20 | 1.27 | 206,670 | 171 | 169,113 |
| 01/08/2022 | 1.30 | 1.24 | 1.28 | 124,998 | 142 | 98,955 |
| 03/07/2022 | 1.27 | 1.20 | 1.25 | 205,781 | 216 | 167,153 |
| 01/06/2022 | 1.28 | 1.22 | 1.27 | 129,132 | 112 | 104,331 |
| 08/05/2022 | 1.35 | 1.26 | 1.28 | 124,337 | 100 | 96,086 |
| 03/04/2022 | 1.40 | 1.30 | 1.35 | 73,768 | 65 | 54,206 |
| 01/03/2022 | 1.42 | 1.38 | 1.42 | 178,907 | 122 | 127,616 |
| 01/02/2022 | 1.44 | 1.34 | 1.40 | 174,722 | 123 | 124,248 |
| 02/01/2022 | 1.41 | 1.32 | 1.39 | 66,550 | 60 | 49,089 |
| 01/12/2021 | 1.42 | 1.26 | 1.41 | 62,220 | 56 | 47,413 |
| 01/11/2021 | 1.29 | 1.25 | 1.26 | 962,099 | 60 | 769,344 |
| 03/10/2021 | 1.30 | 1.24 | 1.26 | 136,922 | 97 | 109,002 |