بنك الاستثمار العربي الاردني أسعار تاريخية
مؤشر الأداء 27/03/2024
السوق الأول
أعلى سعر 1.33
سعر الإغلاق السابق 1.33
عدد العقود المنفذة 8
القطاعالبنوك
ادنى سعر 1.32
سعر الإفتتاح 1.32
عدد الأسهم 2,363
Div7.52
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.33
معدل السعر 1.33
P/E10.74
حجم التداول 3,138
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
15/08/2023 | 1.27 | 1.27 | 1.27 | 1,905 | 1 | 1,500 |
10/08/2023 | 1.27 | 1.27 | 1.27 | 3,810 | 3 | 3,000 |
09/08/2023 | 1.27 | 1.25 | 1.27 | 7,648 | 9 | 6,022 |
08/08/2023 | 1.27 | 1.27 | 1.27 | 504 | 1 | 397 |
07/08/2023 | 1.26 | 1.25 | 1.25 | 20,880 | 5 | 16,591 |
06/08/2023 | 1.27 | 1.27 | 1.27 | 766 | 1 | 603 |
03/08/2023 | 1.27 | 1.27 | 1.27 | 1,270 | 1 | 1,000 |
01/08/2023 | 1.27 | 1.26 | 1.27 | 12,708 | 4 | 10,006 |
31/07/2023 | 1.28 | 1.28 | 1.28 | 7,922 | 6 | 6,189 |
30/07/2023 | 1.28 | 1.27 | 1.28 | 2,926 | 2 | 2,300 |
27/07/2023 | 1.27 | 1.27 | 1.27 | 14 | 1 | 11 |
26/07/2023 | 1.27 | 1.27 | 1.27 | 2,540 | 1 | 2,000 |
25/07/2023 | 1.27 | 1.27 | 1.27 | 635 | 1 | 500 |
24/07/2023 | 1.27 | 1.27 | 1.27 | 786 | 2 | 619 |
20/07/2023 | 1.27 | 1.26 | 1.27 | 81,171 | 9 | 64,419 |
16/07/2023 | 1.26 | 1.26 | 1.26 | 6,930 | 5 | 5,500 |
13/07/2023 | 1.26 | 1.26 | 1.26 | 4,586 | 4 | 3,640 |
12/07/2023 | 1.27 | 1.26 | 1.27 | 165 | 2 | 131 |
11/07/2023 | 1.26 | 1.26 | 1.26 | 13,230 | 4 | 10,500 |
10/07/2023 | 1.26 | 1.26 | 1.26 | 1,014 | 2 | 805 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
27/03/2022 | 1.42 | 1.38 | 1.42 | 26,744 | 20 | 19,124 |
20/03/2022 | 1.42 | 1.41 | 1.42 | 37,055 | 25 | 26,129 |
13/03/2022 | 1.41 | 1.38 | 1.41 | 30,313 | 24 | 21,705 |
06/03/2022 | 1.41 | 1.38 | 1.39 | 55,310 | 29 | 39,675 |
27/02/2022 | 1.41 | 1.39 | 1.40 | 42,111 | 35 | 30,004 |
20/02/2022 | 1.42 | 1.39 | 1.40 | 50,678 | 35 | 36,260 |
13/02/2022 | 1.44 | 1.35 | 1.42 | 98,459 | 58 | 69,385 |
06/02/2022 | 1.39 | 1.35 | 1.39 | 3,506 | 7 | 2,550 |
30/01/2022 | 1.40 | 1.34 | 1.40 | 12,204 | 14 | 9,032 |
23/01/2022 | 1.41 | 1.36 | 1.41 | 23,326 | 11 | 16,900 |
16/01/2022 | 1.37 | 1.34 | 1.37 | 21,569 | 24 | 15,968 |
09/01/2022 | 1.35 | 1.32 | 1.34 | 17,795 | 20 | 13,404 |
02/01/2022 | 1.37 | 1.32 | 1.32 | 1,110 | 3 | 817 |
26/12/2021 | 1.42 | 1.28 | 1.41 | 39,999 | 40 | 29,938 |
19/12/2021 | 1.27 | 1.27 | 1.27 | 4,318 | 4 | 3,400 |
12/12/2021 | 1.28 | 1.27 | 1.28 | 4,089 | 3 | 3,200 |
05/12/2021 | 1.28 | 1.26 | 1.27 | 13,814 | 9 | 10,875 |
28/11/2021 | 1.26 | 1.26 | 1.26 | 9,513 | 10 | 7,550 |
21/11/2021 | 1.29 | 1.26 | 1.28 | 7,759 | 14 | 6,112 |
14/11/2021 | 1.27 | 1.25 | 1.27 | 249,574 | 17 | 199,522 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/08/2015 | 1.78 | 1.70 | 1.70 | 82,393 | 54 | 47,923 |
01/07/2015 | 1.77 | 1.70 | 1.77 | 16,871 | 18 | 9,700 |
01/06/2015 | 1.89 | 1.77 | 1.77 | 101,422 | 47 | 56,481 |
03/05/2015 | 1.92 | 1.80 | 1.80 | 106,269 | 65 | 57,312 |
01/04/2015 | 1.95 | 1.88 | 1.88 | 109,522 | 49 | 57,358 |
01/03/2015 | 2.08 | 1.90 | 1.95 | 412,969 | 28 | 199,657 |
01/02/2015 | 2.21 | 2.05 | 2.05 | 534,327 | 40 | 252,777 |
04/01/2015 | 2.19 | 1.96 | 2.11 | 1,943,615 | 67 | 923,461 |
01/12/2014 | 2.15 | 2.02 | 2.05 | 769,004 | 51 | 367,398 |
02/11/2014 | 2.33 | 1.85 | 2.13 | 973,980 | 209 | 446,690 |
01/10/2014 | 1.98 | 1.78 | 1.98 | 833,738 | 108 | 457,812 |
01/09/2014 | 1.78 | 1.67 | 1.78 | 1,266,344 | 79 | 729,032 |
03/08/2014 | 1.67 | 1.60 | 1.65 | 719,554 | 48 | 441,374 |
01/07/2014 | 1.70 | 1.60 | 1.62 | 721,421 | 41 | 442,246 |
01/06/2014 | 1.74 | 1.68 | 1.68 | 787,887 | 40 | 458,023 |
04/05/2014 | 1.77 | 1.66 | 1.70 | 1,902,523 | 128 | 1,119,007 |
01/04/2014 | 2.02 | 1.55 | 1.70 | 352,199 | 91 | 198,002 |
02/03/2014 | 2.50 | 1.96 | 1.96 | 1,091,459 | 140 | 460,433 |
02/02/2014 | 2.50 | 2.20 | 2.40 | 761,297 | 147 | 321,726 |
02/01/2014 | 2.53 | 1.91 | 2.49 | 404,189 | 185 | 177,176 |