بنك المؤسسة العربية المصرفية/الاردن أسعار تاريخية
مؤشر الأداء 24/04/2024
السوق الأول
أعلى سعر 0.71
سعر الإغلاق السابق 0.70
عدد العقود المنفذة 9
القطاعالبنوك
ادنى سعر 0.71
سعر الإفتتاح 0.71
عدد الأسهم 18,675
Div4.23
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.71
معدل السعر 0.71
P/E15.62
حجم التداول 13,259
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/03/2021 | 0.69 | 0.68 | 0.68 | 9,563 | 8 | 14,000 |
| 01/03/2021 | 0.69 | 0.67 | 0.69 | 1,115 | 2 | 1,635 |
| 28/02/2021 | 0.69 | 0.69 | 0.69 | 135 | 1 | 196 |
| 25/02/2021 | 0.66 | 0.66 | 0.66 | 3,905 | 6 | 5,916 |
| 24/02/2021 | 0.67 | 0.66 | 0.66 | 2,315 | 3 | 3,500 |
| 23/02/2021 | 0.68 | 0.67 | 0.67 | 2,114 | 4 | 3,109 |
| 22/02/2021 | 0.66 | 0.66 | 0.66 | 1,798 | 2 | 2,724 |
| 21/02/2021 | 0.68 | 0.67 | 0.68 | 4,461 | 7 | 6,630 |
| 17/02/2021 | 0.68 | 0.67 | 0.68 | 6,710 | 6 | 10,000 |
| 16/02/2021 | 0.68 | 0.68 | 0.68 | 1,020 | 2 | 1,500 |
| 15/02/2021 | 0.68 | 0.67 | 0.67 | 4,570 | 8 | 6,795 |
| 14/02/2021 | 0.69 | 0.67 | 0.68 | 6,544 | 11 | 9,609 |
| 11/02/2021 | 0.69 | 0.69 | 0.69 | 7,935 | 8 | 11,500 |
| 10/02/2021 | 0.70 | 0.68 | 0.69 | 6,921 | 4 | 10,030 |
| 09/02/2021 | 0.70 | 0.68 | 0.70 | 8,534 | 7 | 12,395 |
| 08/02/2021 | 0.70 | 0.70 | 0.70 | 2,800 | 8 | 4,000 |
| 07/02/2021 | 0.70 | 0.70 | 0.70 | 4,184 | 4 | 5,977 |
| 04/02/2021 | 0.70 | 0.70 | 0.70 | 8,557 | 9 | 12,224 |
| 03/02/2021 | 0.71 | 0.70 | 0.70 | 3,895 | 6 | 5,500 |
| 02/02/2021 | 0.71 | 0.71 | 0.71 | 7,455 | 3 | 10,500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/10/2011 | 1.03 | 0.99 | 1.03 | 18,505 | 19 | 18,428 |
| 02/10/2011 | 1.06 | 1.00 | 1.03 | 8,085 | 24 | 7,989 |
| 25/09/2011 | 1.02 | 1.01 | 1.01 | 42,563 | 27 | 42,065 |
| 18/09/2011 | 1.05 | 1.01 | 1.02 | 61,848 | 34 | 59,620 |
| 11/09/2011 | 1.05 | 1.03 | 1.05 | 2,661 | 16 | 2,553 |
| 04/09/2011 | 1.06 | 1.02 | 1.04 | 6,130 | 12 | 5,944 |
| 28/08/2011 | 1.04 | 1.02 | 1.02 | 24,687 | 31 | 24,115 |
| 21/08/2011 | 1.06 | 1.02 | 1.04 | 41,510 | 25 | 39,651 |
| 14/08/2011 | 1.15 | 1.04 | 1.06 | 56,849 | 82 | 50,243 |
| 07/08/2011 | 1.15 | 1.13 | 1.14 | 28,453 | 30 | 24,922 |
| 31/07/2011 | 1.14 | 1.12 | 1.12 | 49,318 | 29 | 43,812 |
| 24/07/2011 | 1.17 | 1.14 | 1.15 | 17,215 | 23 | 14,989 |
| 17/07/2011 | 1.19 | 1.15 | 1.19 | 22,537 | 25 | 19,542 |
| 10/07/2011 | 1.20 | 1.18 | 1.18 | 16,397 | 16 | 13,895 |
| 03/07/2011 | 1.21 | 1.15 | 1.16 | 59,846 | 26 | 51,590 |
| 26/06/2011 | 1.19 | 1.15 | 1.17 | 69,515 | 57 | 59,324 |
| 19/06/2011 | 1.22 | 1.19 | 1.20 | 32,362 | 37 | 26,791 |
| 12/06/2011 | 1.24 | 1.21 | 1.21 | 4,503 | 8 | 3,688 |
| 05/06/2011 | 1.22 | 1.21 | 1.22 | 14,108 | 14 | 11,620 |
| 29/05/2011 | 1.22 | 1.21 | 1.21 | 32,990 | 30 | 27,264 |