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 |
|---|---|---|---|---|---|---|
| 22/01/2025 | 1.21 | 1.20 | 1.21 | 4,932 | 3 | 4,110 |
| 21/01/2025 | 1.21 | 1.21 | 1.21 | 4,840 | 1 | 4,000 |
| 20/01/2025 | 1.22 | 1.19 | 1.22 | 275 | 3 | 231 |
| 16/01/2025 | 1.25 | 1.21 | 1.25 | 2,222 | 6 | 1,827 |
| 13/01/2025 | 1.24 | 1.22 | 1.24 | 1,460 | 8 | 1,186 |
| 12/01/2025 | 1.25 | 1.20 | 1.25 | 1,150 | 6 | 955 |
| 09/01/2025 | 1.24 | 1.15 | 1.24 | 3,903 | 31 | 3,270 |
| 08/01/2025 | 1.20 | 1.18 | 1.20 | 1,993 | 9 | 1,685 |
| 07/01/2025 | 1.24 | 1.18 | 1.24 | 1,677 | 23 | 1,405 |
| 06/01/2025 | 1.25 | 1.19 | 1.24 | 460 | 6 | 384 |
| 05/01/2025 | 1.25 | 1.25 | 1.25 | 188 | 3 | 150 |
| 02/01/2025 | 1.25 | 1.22 | 1.24 | 9,695 | 20 | 7,934 |
| 31/12/2024 | 1.28 | 1.21 | 1.28 | 1,645 | 16 | 1,325 |
| 29/12/2024 | 1.28 | 1.23 | 1.27 | 2,869 | 20 | 2,307 |
| 26/12/2024 | 1.29 | 1.23 | 1.28 | 6,723 | 7 | 5,303 |
| 24/12/2024 | 1.29 | 1.24 | 1.29 | 1,175 | 4 | 947 |
| 23/12/2024 | 1.30 | 1.27 | 1.30 | 2,192 | 6 | 1,720 |
| 22/12/2024 | 1.29 | 1.29 | 1.29 | 86 | 1 | 67 |
| 19/12/2024 | 1.31 | 1.25 | 1.29 | 2,216 | 9 | 1,771 |
| 18/12/2024 | 1.31 | 1.27 | 1.31 | 396 | 5 | 311 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/02/2022 | 1.34 | 1.29 | 1.34 | 466 | 5 | 355 |
| 23/01/2022 | 1.35 | 1.31 | 1.35 | 898 | 3 | 683 |
| 26/12/2021 | 1.39 | 1.33 | 1.37 | 1,488 | 12 | 1,111 |
| 19/12/2021 | 1.41 | 1.28 | 1.41 | 3,819 | 15 | 2,893 |
| 12/12/2021 | 1.34 | 1.24 | 1.34 | 4,664 | 23 | 3,670 |
| 28/11/2021 | 1.35 | 1.32 | 1.35 | 1,297 | 4 | 968 |
| 14/11/2021 | 1.38 | 1.37 | 1.38 | 1,863 | 2 | 1,360 |
| 07/11/2021 | 1.40 | 1.32 | 1.38 | 4,633 | 15 | 3,491 |
| 31/10/2021 | 1.38 | 1.37 | 1.38 | 41 | 3 | 30 |
| 24/10/2021 | 1.35 | 1.35 | 1.35 | 713 | 1 | 528 |
| 17/10/2021 | 1.36 | 1.30 | 1.35 | 4,360 | 7 | 3,250 |
| 10/10/2021 | 1.42 | 1.36 | 1.39 | 6,194 | 23 | 4,534 |
| 03/10/2021 | 1.43 | 1.31 | 1.43 | 9,817 | 20 | 7,454 |
| 05/09/2021 | 1.45 | 1.44 | 1.45 | 3,351 | 2 | 2,327 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2010 | 6.39 | 5.50 | 5.77 | 32,154,057 | 262 | 5,403,503 |
| 01/08/2010 | 6.47 | 5.43 | 6.04 | 39,787,386 | 386 | 6,674,698 |
| 01/07/2010 | 5.88 | 5.20 | 5.71 | 18,662,272 | 348 | 3,387,411 |
| 01/06/2010 | 5.76 | 4.40 | 5.43 | 10,734,102 | 793 | 2,065,094 |
| 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 |