بنك المؤسسة العربية المصرفية/الاردن أسعار تاريخية
مؤشر الأداء 13/08/2026
السوق الثاني
أعلى سعر 0.83
سعر الإغلاق السابق 0.83
عدد العقود المنفذة 7
القطاعالبنوك
ادنى سعر 0.82
سعر الإفتتاح 0.83
عدد الأسهم 10,995
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.82
معدل السعر 0.82
P/E71.42
حجم التداول 9,016
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/01/2024 | 0.75 | 0.75 | 0.75 | 161 | 1 | 214 |
| 29/01/2024 | 0.75 | 0.75 | 0.75 | 563 | 2 | 750 |
| 25/01/2024 | 0.75 | 0.75 | 0.75 | 188 | 1 | 250 |
| 24/01/2024 | 0.76 | 0.75 | 0.76 | 2,536 | 7 | 3,377 |
| 23/01/2024 | 0.75 | 0.75 | 0.75 | 1,040 | 3 | 1,387 |
| 22/01/2024 | 0.76 | 0.74 | 0.76 | 907 | 3 | 1,225 |
| 21/01/2024 | 0.75 | 0.75 | 0.75 | 18,750 | 6 | 25,000 |
| 18/01/2024 | 0.75 | 0.74 | 0.75 | 2,905 | 4 | 3,925 |
| 17/01/2024 | 0.74 | 0.74 | 0.74 | 6,606 | 6 | 8,927 |
| 16/01/2024 | 0.74 | 0.74 | 0.74 | 14,800 | 9 | 20,000 |
| 15/01/2024 | 0.74 | 0.74 | 0.74 | 16,539 | 12 | 22,350 |
| 14/01/2024 | 0.74 | 0.74 | 0.74 | 7,645 | 4 | 10,331 |
| 11/01/2024 | 0.74 | 0.74 | 0.74 | 10,356 | 11 | 13,995 |
| 10/01/2024 | 0.74 | 0.74 | 0.74 | 172 | 1 | 232 |
| 09/01/2024 | 0.74 | 0.74 | 0.74 | 245 | 1 | 331 |
| 08/01/2024 | 0.75 | 0.72 | 0.75 | 7,946 | 6 | 11,031 |
| 07/01/2024 | 0.75 | 0.74 | 0.75 | 5,660 | 12 | 7,575 |
| 04/01/2024 | 0.74 | 0.73 | 0.74 | 2,144 | 6 | 2,936 |
| 03/01/2024 | 0.74 | 0.73 | 0.74 | 5,588 | 14 | 7,636 |
| 28/12/2023 | 0.73 | 0.73 | 0.73 | 365 | 1 | 500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/05/2016 | 1.15 | 1.13 | 1.15 | 64,346 | 42 | 56,303 |
| 08/05/2016 | 1.14 | 1.13 | 1.13 | 44,469 | 30 | 39,049 |
| 02/05/2016 | 1.14 | 1.13 | 1.13 | 36,543 | 26 | 32,148 |
| 24/04/2016 | 1.23 | 1.12 | 1.12 | 157,687 | 47 | 131,406 |
| 17/04/2016 | 1.23 | 1.20 | 1.21 | 28,622 | 20 | 23,570 |
| 10/04/2016 | 1.23 | 1.20 | 1.23 | 40,761 | 23 | 33,370 |
| 03/04/2016 | 1.22 | 1.20 | 1.21 | 380,307 | 47 | 314,072 |
| 27/03/2016 | 1.21 | 1.20 | 1.20 | 369,625 | 16 | 307,975 |
| 20/03/2016 | 1.21 | 1.18 | 1.20 | 78,617 | 51 | 65,721 |
| 13/03/2016 | 1.22 | 1.20 | 1.21 | 61,885 | 45 | 51,135 |
| 06/03/2016 | 1.21 | 1.19 | 1.21 | 65,557 | 49 | 54,785 |
| 28/02/2016 | 1.21 | 1.19 | 1.19 | 163,441 | 71 | 135,713 |
| 21/02/2016 | 1.21 | 1.20 | 1.20 | 18,941 | 26 | 15,680 |
| 14/02/2016 | 1.22 | 1.20 | 1.21 | 37,751 | 36 | 31,282 |
| 07/02/2016 | 1.22 | 1.19 | 1.20 | 72,862 | 40 | 60,978 |
| 31/01/2016 | 1.23 | 1.20 | 1.20 | 137,895 | 81 | 113,590 |
| 24/01/2016 | 1.26 | 1.19 | 1.20 | 73,685 | 64 | 60,994 |
| 17/01/2016 | 1.20 | 1.16 | 1.19 | 157,914 | 56 | 133,365 |
| 10/01/2016 | 1.19 | 1.17 | 1.17 | 77,119 | 47 | 65,778 |
| 03/01/2016 | 1.18 | 1.16 | 1.18 | 8,448 | 21 | 7,213 |