الأردنية للاستثمارات المتخصصة أسعار تاريخية
مؤشر الأداء 07/06/2026
السوق الثاني
أعلى سعر 0.80
سعر الإغلاق السابق 0.81
عدد العقود المنفذة 12
القطاعالعقارات
ادنى سعر 0.78
سعر الإفتتاح 0.78
عدد الأسهم 2,932
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.80
معدل السعر 0.78
P/EN
حجم التداول 2,298
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/05/2021 | 1.12 | 1.03 | 1.11 | 5,681 | 6 | 5,478 |
| 19/05/2021 | 1.09 | 1.04 | 1.07 | 5,020 | 13 | 4,747 |
| 18/05/2021 | 1.12 | 1.09 | 1.09 | 2,061 | 6 | 1,860 |
| 17/05/2021 | 1.15 | 1.13 | 1.14 | 3,431 | 7 | 3,001 |
| 06/05/2021 | 1.17 | 1.16 | 1.17 | 232 | 4 | 200 |
| 04/05/2021 | 1.15 | 1.15 | 1.15 | 288 | 1 | 250 |
| 03/05/2021 | 1.16 | 1.12 | 1.14 | 3,273 | 18 | 2,885 |
| 02/05/2021 | 1.20 | 1.14 | 1.16 | 5,949 | 30 | 5,170 |
| 29/04/2021 | 1.24 | 1.16 | 1.19 | 15,499 | 65 | 13,120 |
| 28/04/2021 | 1.23 | 1.19 | 1.22 | 11,063 | 34 | 9,116 |
| 27/04/2021 | 1.18 | 1.10 | 1.18 | 11,412 | 45 | 9,990 |
| 26/04/2021 | 1.13 | 1.08 | 1.13 | 5,382 | 22 | 4,938 |
| 25/04/2021 | 1.10 | 1.00 | 1.10 | 5,269 | 17 | 5,095 |
| 22/04/2021 | 1.08 | 1.03 | 1.05 | 10,662 | 25 | 10,175 |
| 21/04/2021 | 1.08 | 1.05 | 1.08 | 2,636 | 20 | 2,481 |
| 20/04/2021 | 1.12 | 1.07 | 1.10 | 5,678 | 22 | 5,266 |
| 19/04/2021 | 1.14 | 1.09 | 1.12 | 9,513 | 19 | 8,580 |
| 18/04/2021 | 1.12 | 1.07 | 1.12 | 18,167 | 43 | 16,680 |
| 15/04/2021 | 1.10 | 1.06 | 1.08 | 21,965 | 47 | 20,573 |
| 14/04/2021 | 1.06 | 1.03 | 1.06 | 6,309 | 22 | 5,981 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/10/2010 | 5.97 | 5.30 | 5.55 | 3,749,126 | 76 | 659,302 |
| 26/09/2010 | 6.05 | 5.50 | 5.77 | 7,029,022 | 82 | 1,225,330 |
| 19/09/2010 | 6.08 | 5.90 | 6.08 | 8,657,618 | 57 | 1,443,095 |
| 13/09/2010 | 6.09 | 5.90 | 6.04 | 7,735,734 | 44 | 1,290,133 |
| 05/09/2010 | 6.39 | 5.81 | 5.94 | 7,471,256 | 66 | 1,235,275 |
| 29/08/2010 | 6.14 | 5.74 | 6.14 | 7,795,203 | 106 | 1,314,963 |
| 22/08/2010 | 6.47 | 5.78 | 6.00 | 10,968,933 | 94 | 1,766,325 |
| 15/08/2010 | 6.18 | 5.75 | 6.17 | 6,705,776 | 64 | 1,134,370 |
| 08/08/2010 | 6.05 | 5.60 | 5.88 | 8,791,978 | 60 | 1,489,970 |
| 01/08/2010 | 6.20 | 5.43 | 5.90 | 6,785,924 | 75 | 1,178,740 |
| 25/07/2010 | 5.78 | 5.50 | 5.71 | 6,109,576 | 79 | 1,086,962 |
| 18/07/2010 | 5.88 | 5.31 | 5.67 | 3,309,735 | 139 | 596,434 |
| 11/07/2010 | 5.80 | 5.26 | 5.80 | 4,526,448 | 50 | 833,388 |
| 04/07/2010 | 5.54 | 5.20 | 5.40 | 3,299,283 | 66 | 607,547 |
| 27/06/2010 | 5.60 | 5.10 | 5.42 | 6,899,310 | 136 | 1,287,680 |
| 20/06/2010 | 5.76 | 5.20 | 5.30 | 1,820,810 | 243 | 334,593 |
| 13/06/2010 | 5.50 | 4.85 | 5.50 | 1,542,189 | 191 | 306,697 |
| 06/06/2010 | 4.84 | 4.40 | 4.84 | 1,041,959 | 145 | 223,163 |
| 30/05/2010 | 5.25 | 4.41 | 4.78 | 1,187,811 | 131 | 250,401 |
| 23/05/2010 | 5.05 | 4.64 | 4.64 | 737,892 | 50 | 152,850 |