البنك الاهلي الاردني أسعار تاريخية
مؤشر الأداء 30/05/2024
السوق الأول
أعلى سعر 1.04
سعر الإغلاق السابق 1.05
عدد العقود المنفذة 33
القطاعالبنوك
ادنى سعر 1.03
سعر الإفتتاح 1.04
عدد الأسهم 24,713
Div7.69
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.04
معدل السعر 1.03
P/E11.1
حجم التداول 25,522
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
16/01/2023 | 1.09 | 1.07 | 1.08 | 90,635 | 38 | 83,610 |
15/01/2023 | 1.08 | 1.07 | 1.07 | 75,721 | 46 | 70,756 |
12/01/2023 | 1.08 | 1.07 | 1.08 | 24,145 | 26 | 22,372 |
11/01/2023 | 1.09 | 1.07 | 1.07 | 40,806 | 22 | 37,788 |
10/01/2023 | 1.10 | 1.08 | 1.09 | 61,206 | 32 | 56,177 |
09/01/2023 | 1.11 | 1.07 | 1.08 | 150,496 | 54 | 138,245 |
08/01/2023 | 1.10 | 1.08 | 1.08 | 102,667 | 27 | 93,963 |
05/01/2023 | 1.11 | 1.10 | 1.10 | 65,979 | 32 | 59,915 |
04/01/2023 | 1.12 | 1.08 | 1.11 | 338,413 | 112 | 306,185 |
03/01/2023 | 1.09 | 1.07 | 1.08 | 141,835 | 71 | 131,555 |
02/01/2023 | 1.07 | 1.06 | 1.07 | 9,245 | 11 | 8,718 |
29/12/2022 | 1.07 | 1.05 | 1.07 | 9,644 | 20 | 9,113 |
28/12/2022 | 1.06 | 1.05 | 1.06 | 8,911 | 11 | 8,417 |
27/12/2022 | 1.06 | 1.05 | 1.06 | 12,302 | 17 | 11,650 |
26/12/2022 | 1.06 | 1.03 | 1.06 | 85,491 | 36 | 81,697 |
22/12/2022 | 1.05 | 1.04 | 1.04 | 124,777 | 25 | 119,977 |
21/12/2022 | 1.04 | 1.03 | 1.04 | 83,660 | 13 | 81,202 |
20/12/2022 | 1.05 | 1.04 | 1.04 | 14,573 | 15 | 14,012 |
19/12/2022 | 1.05 | 1.03 | 1.05 | 96,356 | 38 | 93,358 |
18/12/2022 | 1.03 | 1.02 | 1.03 | 57,015 | 20 | 55,355 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
24/09/2017 | 1.20 | 1.18 | 1.20 | 140,389 | 67 | 118,150 |
17/09/2017 | 1.20 | 1.18 | 1.19 | 123,319 | 59 | 103,393 |
10/09/2017 | 1.20 | 1.18 | 1.19 | 351,218 | 70 | 293,493 |
05/09/2017 | 1.21 | 1.20 | 1.20 | 75,529 | 29 | 62,899 |
27/08/2017 | 1.21 | 1.19 | 1.21 | 275,991 | 44 | 230,081 |
20/08/2017 | 1.20 | 1.19 | 1.20 | 1,000,986 | 289 | 835,202 |
13/08/2017 | 1.20 | 1.19 | 1.19 | 82,778 | 37 | 69,139 |
06/08/2017 | 1.21 | 1.19 | 1.20 | 89,944 | 57 | 75,209 |
30/07/2017 | 1.22 | 1.20 | 1.20 | 466,934 | 117 | 388,211 |
23/07/2017 | 1.23 | 1.20 | 1.21 | 307,047 | 138 | 251,657 |
16/07/2017 | 1.21 | 1.19 | 1.21 | 125,909 | 63 | 105,166 |
09/07/2017 | 1.20 | 1.18 | 1.19 | 463,894 | 124 | 389,577 |
02/07/2017 | 1.17 | 1.16 | 1.17 | 288,272 | 89 | 247,779 |
29/06/2017 | 1.17 | 1.15 | 1.17 | 36,732 | 22 | 31,813 |
18/06/2017 | 1.16 | 1.15 | 1.16 | 234,561 | 73 | 203,214 |
11/06/2017 | 1.16 | 1.15 | 1.15 | 216,607 | 91 | 188,350 |
04/06/2017 | 1.16 | 1.14 | 1.15 | 83,662 | 66 | 72,623 |
28/05/2017 | 1.22 | 1.14 | 1.16 | 206,340 | 131 | 175,842 |
21/05/2017 | 1.22 | 1.20 | 1.21 | 209,608 | 67 | 173,839 |
14/05/2017 | 1.22 | 1.19 | 1.22 | 246,782 | 103 | 205,081 |