البنك الاهلي الاردني أسعار تاريخية

مؤشر الأداء 21/02/2019
السوق الأول
أعلى سعر 1.11
سعر الإغلاق السابق 1.11
عدد العقود المنفذة 7
القطاعالبنوك
ادنى سعر 1.10
سعر الإفتتاح 1.11
عدد الأسهم 17,388
Div4.29
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.11
معدل السعر 1.11
P/E16.08
حجم التداول 19,209
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
21/02/2019 | 1.11 | 1.10 | 1.11 | 19,209 | 7 | 17,388 |
20/02/2019 | 1.11 | 1.10 | 1.11 | 10,084 | 9 | 9,090 |
19/02/2019 | 1.12 | 1.10 | 1.12 | 30,639 | 15 | 27,808 |
18/02/2019 | 1.11 | 1.10 | 1.10 | 73,702 | 38 | 66,921 |
17/02/2019 | 1.12 | 1.11 | 1.12 | 12,810 | 8 | 11,540 |
14/02/2019 | 1.12 | 1.11 | 1.12 | 36,164 | 20 | 32,444 |
13/02/2019 | 1.12 | 1.11 | 1.12 | 13,342 | 13 | 12,020 |
12/02/2019 | 1.12 | 1.11 | 1.12 | 18,171 | 13 | 16,359 |
11/02/2019 | 1.12 | 1.10 | 1.12 | 50,128 | 19 | 45,541 |
10/02/2019 | 1.12 | 1.10 | 1.12 | 19,601 | 17 | 17,680 |
07/02/2019 | 1.12 | 1.10 | 1.12 | 58,061 | 13 | 52,701 |
06/02/2019 | 1.12 | 1.10 | 1.11 | 179,579 | 50 | 161,362 |
05/02/2019 | 1.14 | 1.09 | 1.14 | 102,299 | 58 | 92,275 |
04/02/2019 | 1.11 | 1.08 | 1.11 | 16,810 | 22 | 15,302 |
03/02/2019 | 1.10 | 1.09 | 1.10 | 14,408 | 14 | 13,200 |
31/01/2019 | 1.10 | 1.08 | 1.10 | 12,728 | 12 | 11,737 |
30/01/2019 | 1.10 | 1.08 | 1.10 | 28,023 | 24 | 25,745 |
28/01/2019 | 1.09 | 1.08 | 1.09 | 5,445 | 7 | 5,041 |
27/01/2019 | 1.09 | 1.07 | 1.09 | 12,907 | 13 | 12,020 |
24/01/2019 | 1.09 | 1.08 | 1.09 | 8,903 | 13 | 8,243 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
17/02/2019 | 1.12 | 1.10 | 1.11 | 146,444 | 77 | 132,747 |
10/02/2019 | 1.12 | 1.10 | 1.12 | 137,405 | 82 | 124,044 |
03/02/2019 | 1.14 | 1.08 | 1.12 | 371,157 | 157 | 334,840 |
27/01/2019 | 1.10 | 1.07 | 1.10 | 59,102 | 56 | 54,543 |
20/01/2019 | 1.09 | 1.07 | 1.09 | 31,859 | 44 | 29,583 |
13/01/2019 | 1.10 | 1.07 | 1.08 | 49,992 | 46 | 46,406 |
06/01/2019 | 1.10 | 1.08 | 1.10 | 66,912 | 52 | 61,593 |
30/12/2018 | 1.11 | 1.04 | 1.11 | 188,444 | 144 | 178,116 |
23/12/2018 | 1.05 | 1.03 | 1.05 | 76,713 | 76 | 73,726 |
16/12/2018 | 1.06 | 1.03 | 1.05 | 287,185 | 205 | 276,000 |
09/12/2018 | 1.05 | 1.00 | 1.05 | 218,118 | 177 | 212,141 |
02/12/2018 | 1.07 | 1.04 | 1.05 | 175,723 | 172 | 167,626 |
25/11/2018 | 1.09 | 1.05 | 1.07 | 1,246,980 | 165 | 1,147,398 |
18/11/2018 | 1.10 | 1.08 | 1.09 | 76,985 | 73 | 70,969 |
11/11/2018 | 1.11 | 1.07 | 1.10 | 344,585 | 199 | 317,458 |
04/11/2018 | 1.12 | 1.10 | 1.11 | 117,003 | 101 | 105,678 |
28/10/2018 | 1.12 | 1.10 | 1.11 | 199,709 | 143 | 181,141 |
21/10/2018 | 1.13 | 1.11 | 1.11 | 103,803 | 82 | 93,376 |
14/10/2018 | 1.14 | 1.10 | 1.12 | 291,212 | 120 | 260,248 |
07/10/2018 | 1.14 | 1.12 | 1.13 | 52,905 | 59 | 46,952 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/01/2019 | 1.11 | 1.05 | 1.10 | 255,112 | 247 | 235,768 |
02/12/2018 | 1.08 | 1.00 | 1.08 | 898,936 | 725 | 863,966 |
01/11/2018 | 1.12 | 1.05 | 1.07 | 1,815,657 | 561 | 1,668,864 |
01/10/2018 | 1.15 | 1.10 | 1.11 | 931,343 | 453 | 832,464 |
02/09/2018 | 1.15 | 1.12 | 1.14 | 469,777 | 273 | 414,354 |
01/08/2018 | 1.15 | 1.13 | 1.15 | 375,533 | 240 | 329,632 |
01/07/2018 | 1.15 | 1.12 | 1.14 | 457,947 | 433 | 404,236 |
03/06/2018 | 1.20 | 1.14 | 1.16 | 606,274 | 519 | 519,073 |
02/05/2018 | 1.25 | 1.18 | 1.20 | 753,650 | 506 | 622,785 |
01/04/2018 | 1.26 | 1.22 | 1.25 | 1,482,587 | 461 | 1,196,257 |
01/03/2018 | 1.26 | 1.23 | 1.24 | 977,454 | 305 | 784,737 |
01/02/2018 | 1.27 | 1.21 | 1.25 | 1,454,032 | 475 | 1,167,761 |
02/01/2018 | 1.24 | 1.17 | 1.22 | 588,870 | 260 | 488,118 |
03/12/2017 | 1.20 | 1.17 | 1.18 | 1,068,577 | 340 | 899,359 |
01/11/2017 | 1.20 | 1.18 | 1.18 | 946,092 | 306 | 795,243 |
01/10/2017 | 1.19 | 1.16 | 1.17 | 360,328 | 254 | 307,285 |
05/09/2017 | 1.21 | 1.18 | 1.20 | 690,455 | 225 | 577,935 |
01/08/2017 | 1.21 | 1.19 | 1.21 | 1,807,253 | 517 | 1,507,447 |
02/07/2017 | 1.23 | 1.16 | 1.21 | 1,294,504 | 441 | 1,084,574 |
01/06/2017 | 1.17 | 1.14 | 1.17 | 651,307 | 307 | 565,209 |