البنك الإسلامي الأردني أسعار تاريخية
مؤشر الأداء 18/03/2024
السوق الأول
أعلى سعر 4.11
سعر الإغلاق السابق 4.14
عدد العقود المنفذة 17
القطاعالبنوك
ادنى سعر 4.09
سعر الإفتتاح 4.11
عدد الأسهم 5,171
Div5.37
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 4.10
معدل السعر 4.09
P/E13.16
حجم التداول 21,164
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
21/12/2023 | 4.11 | 4.09 | 4.09 | 73,754 | 47 | 17,995 |
20/12/2023 | 4.13 | 4.10 | 4.10 | 130,904 | 49 | 31,828 |
19/12/2023 | 4.12 | 4.10 | 4.10 | 13,269 | 9 | 3,232 |
18/12/2023 | 4.12 | 4.11 | 4.12 | 25,821 | 12 | 6,280 |
17/12/2023 | 4.11 | 4.10 | 4.11 | 97,477 | 27 | 23,723 |
14/12/2023 | 4.11 | 4.11 | 4.11 | 18,803 | 11 | 4,575 |
13/12/2023 | 4.14 | 4.10 | 4.11 | 153,946 | 34 | 37,383 |
12/12/2023 | 4.14 | 4.13 | 4.14 | 48,787 | 21 | 11,804 |
11/12/2023 | 4.15 | 4.11 | 4.13 | 71,960 | 20 | 17,398 |
10/12/2023 | 4.14 | 4.11 | 4.11 | 23,638 | 17 | 5,734 |
07/12/2023 | 4.14 | 4.11 | 4.11 | 29,014 | 17 | 7,047 |
06/12/2023 | 4.12 | 4.11 | 4.11 | 51,820 | 35 | 12,599 |
05/12/2023 | 4.14 | 4.11 | 4.11 | 66,368 | 45 | 16,119 |
04/12/2023 | 4.16 | 4.15 | 4.15 | 30,742 | 14 | 7,407 |
03/12/2023 | 4.17 | 4.15 | 4.15 | 67,136 | 22 | 16,150 |
30/11/2023 | 4.17 | 4.14 | 4.15 | 365,029 | 86 | 87,807 |
29/11/2023 | 4.19 | 4.13 | 4.14 | 232,968 | 74 | 56,155 |
28/11/2023 | 4.14 | 4.11 | 4.11 | 239,532 | 30 | 58,236 |
27/11/2023 | 4.13 | 4.10 | 4.12 | 38,182 | 11 | 9,266 |
26/11/2023 | 4.11 | 4.10 | 4.10 | 31,806 | 19 | 7,757 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
15/01/2023 | 4.07 | 3.99 | 4.07 | 367,938 | 198 | 91,252 |
08/01/2023 | 4.07 | 3.99 | 4.02 | 245,608 | 145 | 60,997 |
02/01/2023 | 4.00 | 3.88 | 4.00 | 362,590 | 190 | 91,747 |
26/12/2022 | 3.92 | 3.88 | 3.88 | 203,370 | 102 | 52,207 |
18/12/2022 | 3.91 | 3.88 | 3.90 | 79,330 | 66 | 20,351 |
11/12/2022 | 3.93 | 3.89 | 3.90 | 405,513 | 195 | 103,854 |
04/12/2022 | 3.96 | 3.89 | 3.94 | 226,162 | 159 | 57,425 |
27/11/2022 | 3.94 | 3.82 | 3.88 | 254,926 | 187 | 65,374 |
20/11/2022 | 3.87 | 3.80 | 3.83 | 304,899 | 127 | 79,703 |
13/11/2022 | 3.87 | 3.82 | 3.85 | 309,446 | 142 | 80,826 |
06/11/2022 | 3.88 | 3.81 | 3.83 | 216,532 | 112 | 56,383 |
30/10/2022 | 3.90 | 3.80 | 3.83 | 290,598 | 131 | 75,098 |
23/10/2022 | 3.93 | 3.87 | 3.89 | 331,037 | 156 | 85,018 |
16/10/2022 | 3.92 | 3.84 | 3.88 | 705,678 | 276 | 181,593 |
09/10/2022 | 3.87 | 3.79 | 3.87 | 407,721 | 163 | 106,339 |
02/10/2022 | 3.80 | 3.78 | 3.79 | 207,659 | 91 | 54,834 |
25/09/2022 | 3.81 | 3.77 | 3.78 | 1,219,984 | 315 | 321,141 |
18/09/2022 | 3.80 | 3.76 | 3.80 | 422,627 | 181 | 111,666 |
11/09/2022 | 3.79 | 3.74 | 3.79 | 253,621 | 125 | 67,371 |
04/09/2022 | 3.78 | 3.73 | 3.74 | 308,913 | 142 | 82,479 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/01/2019 | 2.97 | 2.81 | 2.87 | 906,101 | 528 | 314,307 |
02/12/2018 | 3.00 | 2.79 | 2.88 | 926,636 | 533 | 320,606 |
01/11/2018 | 3.13 | 2.75 | 2.88 | 1,771,194 | 911 | 590,210 |
01/10/2018 | 3.28 | 3.10 | 3.12 | 1,542,280 | 725 | 481,107 |
02/09/2018 | 3.29 | 3.19 | 3.22 | 912,848 | 481 | 283,287 |
01/08/2018 | 3.33 | 3.19 | 3.24 | 1,759,569 | 686 | 539,286 |
01/07/2018 | 3.32 | 3.12 | 3.20 | 1,463,950 | 718 | 452,002 |
03/06/2018 | 3.39 | 3.10 | 3.31 | 2,651,394 | 1,274 | 807,324 |
02/05/2018 | 3.50 | 3.25 | 3.26 | 2,408,818 | 962 | 707,858 |
01/04/2018 | 3.75 | 3.38 | 3.48 | 3,008,477 | 844 | 834,266 |
01/03/2018 | 3.75 | 3.67 | 3.70 | 1,582,240 | 507 | 426,563 |
01/02/2018 | 3.83 | 3.67 | 3.74 | 1,910,594 | 560 | 512,146 |
02/01/2018 | 3.79 | 3.65 | 3.76 | 1,605,635 | 604 | 431,717 |
03/12/2017 | 3.78 | 3.64 | 3.65 | 1,990,361 | 726 | 537,918 |
01/11/2017 | 3.76 | 3.47 | 3.68 | 2,701,598 | 1,240 | 751,337 |
01/10/2017 | 3.79 | 3.71 | 3.74 | 1,766,142 | 729 | 471,043 |
05/09/2017 | 3.81 | 3.70 | 3.72 | 1,651,052 | 686 | 438,988 |
01/08/2017 | 3.80 | 3.61 | 3.79 | 2,637,368 | 955 | 713,797 |
02/07/2017 | 3.87 | 3.66 | 3.73 | 2,299,697 | 930 | 611,314 |
01/06/2017 | 4.54 | 3.62 | 3.68 | 2,610,815 | 950 | 654,978 |