البنك الإسلامي الأردني أسعار تاريخية
مؤشر الأداء 19/03/2024
السوق الأول
أعلى سعر 4.13
سعر الإغلاق السابق 4.10
عدد العقود المنفذة 7
القطاعالبنوك
ادنى سعر 4.10
سعر الإفتتاح 4.10
عدد الأسهم 113
Div5.34
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 4.12
معدل السعر 4.10
P/E13.23
حجم التداول 464
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
20/02/2024 | 4.14 | 4.10 | 4.12 | 368,001 | 117 | 89,359 |
19/02/2024 | 4.10 | 4.08 | 4.10 | 52,250 | 28 | 12,778 |
18/02/2024 | 4.12 | 4.09 | 4.12 | 56,420 | 18 | 13,779 |
15/02/2024 | 4.10 | 4.09 | 4.09 | 53,582 | 21 | 13,098 |
14/02/2024 | 4.12 | 4.08 | 4.09 | 88,461 | 34 | 21,569 |
13/02/2024 | 4.15 | 4.08 | 4.12 | 200,030 | 89 | 48,734 |
12/02/2024 | 4.20 | 4.20 | 4.20 | 5,607 | 5 | 1,335 |
11/02/2024 | 4.20 | 4.20 | 4.20 | 8,497 | 8 | 2,023 |
08/02/2024 | 4.28 | 4.17 | 4.25 | 98,865 | 39 | 23,381 |
07/02/2024 | 4.18 | 4.17 | 4.17 | 25,647 | 15 | 6,142 |
06/02/2024 | 4.17 | 4.15 | 4.17 | 59,512 | 40 | 14,303 |
05/02/2024 | 4.18 | 4.15 | 4.16 | 23,046 | 12 | 5,545 |
04/02/2024 | 4.22 | 4.16 | 4.16 | 32,244 | 23 | 7,700 |
01/02/2024 | 4.21 | 4.19 | 4.21 | 16,672 | 26 | 3,972 |
31/01/2024 | 4.20 | 4.18 | 4.18 | 24,739 | 22 | 5,902 |
30/01/2024 | 4.19 | 4.13 | 4.19 | 57,722 | 19 | 13,838 |
29/01/2024 | 4.14 | 4.12 | 4.12 | 46,641 | 33 | 11,301 |
28/01/2024 | 4.15 | 4.14 | 4.14 | 29,673 | 17 | 7,167 |
25/01/2024 | 4.16 | 4.13 | 4.13 | 48,091 | 12 | 11,597 |
24/01/2024 | 4.14 | 4.10 | 4.13 | 12,556 | 12 | 3,045 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/10/2023 | 4.17 | 4.10 | 4.10 | 258,626 | 117 | 62,867 |
15/10/2023 | 4.23 | 4.10 | 4.12 | 190,417 | 114 | 45,812 |
08/10/2023 | 4.15 | 4.10 | 4.13 | 109,444 | 86 | 26,541 |
01/10/2023 | 4.14 | 4.09 | 4.10 | 162,043 | 87 | 39,507 |
24/09/2023 | 4.10 | 4.06 | 4.08 | 550,282 | 99 | 135,419 |
17/09/2023 | 4.08 | 4.04 | 4.07 | 145,983 | 76 | 35,993 |
10/09/2023 | 4.05 | 4.02 | 4.05 | 180,073 | 88 | 44,673 |
03/09/2023 | 4.04 | 4.01 | 4.03 | 71,427 | 46 | 17,758 |
27/08/2023 | 4.05 | 3.99 | 4.01 | 544,136 | 143 | 135,573 |
20/08/2023 | 4.02 | 3.98 | 4.01 | 492,952 | 175 | 123,451 |
13/08/2023 | 4.04 | 3.98 | 3.98 | 236,774 | 102 | 58,958 |
06/08/2023 | 4.04 | 4.00 | 4.04 | 135,177 | 79 | 33,687 |
30/07/2023 | 4.05 | 3.99 | 4.00 | 1,282,988 | 290 | 319,502 |
23/07/2023 | 4.00 | 3.98 | 3.99 | 329,536 | 123 | 82,493 |
16/07/2023 | 4.00 | 3.96 | 3.99 | 258,880 | 115 | 64,994 |
09/07/2023 | 4.00 | 3.96 | 3.98 | 676,769 | 203 | 169,967 |
02/07/2023 | 3.99 | 3.94 | 3.99 | 486,712 | 160 | 122,807 |
25/06/2023 | 3.94 | 3.93 | 3.94 | 4,476 | 10 | 1,136 |
18/06/2023 | 3.99 | 3.90 | 3.90 | 234,401 | 154 | 59,541 |
11/06/2023 | 3.98 | 3.92 | 3.94 | 418,010 | 141 | 106,177 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/06/2022 | 3.66 | 3.53 | 3.66 | 1,953,975 | 711 | 546,624 |
08/05/2022 | 3.69 | 3.50 | 3.58 | 2,699,464 | 1,192 | 756,783 |
03/04/2022 | 4.00 | 3.65 | 3.70 | 5,244,638 | 1,689 | 1,347,163 |
01/03/2022 | 3.80 | 3.66 | 3.77 | 1,845,188 | 688 | 494,216 |
01/02/2022 | 3.80 | 3.61 | 3.66 | 3,607,576 | 1,348 | 977,503 |
02/01/2022 | 3.73 | 3.47 | 3.65 | 3,147,756 | 1,098 | 861,195 |
01/12/2021 | 3.55 | 3.35 | 3.48 | 1,632,053 | 750 | 475,819 |
01/11/2021 | 3.52 | 3.31 | 3.35 | 4,408,650 | 1,461 | 1,275,563 |
03/10/2021 | 3.48 | 3.31 | 3.44 | 3,453,739 | 1,400 | 1,016,427 |
01/09/2021 | 3.40 | 3.30 | 3.33 | 1,427,732 | 938 | 426,399 |
01/08/2021 | 3.47 | 3.22 | 3.34 | 2,550,670 | 1,280 | 766,526 |
01/07/2021 | 3.54 | 3.34 | 3.40 | 4,788,424 | 1,769 | 1,398,557 |
01/06/2021 | 3.70 | 3.08 | 3.39 | 11,379,468 | 3,949 | 3,392,543 |
02/05/2021 | 3.38 | 2.80 | 3.20 | 7,770,476 | 2,729 | 2,593,039 |
01/04/2021 | 2.96 | 2.80 | 2.83 | 1,914,308 | 705 | 668,909 |
01/03/2021 | 2.98 | 2.87 | 2.92 | 1,650,235 | 506 | 566,278 |
01/02/2021 | 3.14 | 2.85 | 2.96 | 1,309,017 | 691 | 437,483 |
03/01/2021 | 3.17 | 3.00 | 3.13 | 2,010,207 | 880 | 651,012 |
01/12/2020 | 3.11 | 2.81 | 3.08 | 1,503,413 | 840 | 501,391 |
01/11/2020 | 2.85 | 2.71 | 2.81 | 457,200 | 325 | 164,031 |