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 |
---|---|---|---|---|---|---|
23/11/2023 | 4.10 | 4.09 | 4.09 | 112,881 | 30 | 27,549 |
22/11/2023 | 4.10 | 4.09 | 4.09 | 41,625 | 22 | 10,177 |
21/11/2023 | 4.10 | 4.08 | 4.09 | 29,079 | 12 | 7,110 |
20/11/2023 | 4.09 | 4.07 | 4.09 | 30,986 | 26 | 7,584 |
19/11/2023 | 4.08 | 4.07 | 4.08 | 32,221 | 9 | 7,898 |
16/11/2023 | 4.09 | 4.08 | 4.08 | 20,503 | 17 | 5,020 |
15/11/2023 | 4.08 | 4.07 | 4.07 | 65,943 | 28 | 16,178 |
14/11/2023 | 4.08 | 4.07 | 4.07 | 28,472 | 13 | 6,994 |
13/11/2023 | 4.08 | 4.05 | 4.07 | 85,633 | 16 | 21,090 |
12/11/2023 | 4.09 | 4.06 | 4.08 | 21,026 | 12 | 5,155 |
09/11/2023 | 4.08 | 4.07 | 4.08 | 73,986 | 24 | 18,146 |
08/11/2023 | 4.07 | 4.06 | 4.06 | 1,219 | 4 | 300 |
07/11/2023 | 4.07 | 4.06 | 4.06 | 17,016 | 9 | 4,190 |
06/11/2023 | 4.09 | 4.08 | 4.08 | 8,649 | 5 | 2,117 |
05/11/2023 | 4.08 | 4.07 | 4.07 | 24,386 | 14 | 5,979 |
02/11/2023 | 4.08 | 4.06 | 4.08 | 9,378 | 11 | 2,301 |
01/11/2023 | 4.08 | 4.06 | 4.06 | 814 | 2 | 200 |
31/10/2023 | 4.07 | 4.05 | 4.05 | 45,021 | 18 | 11,113 |
30/10/2023 | 4.09 | 4.05 | 4.09 | 101,608 | 28 | 25,059 |
29/10/2023 | 4.10 | 4.05 | 4.05 | 23,613 | 22 | 5,807 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
28/08/2022 | 3.77 | 3.73 | 3.73 | 261,848 | 106 | 69,973 |
21/08/2022 | 3.78 | 3.70 | 3.75 | 395,540 | 170 | 105,577 |
14/08/2022 | 3.73 | 3.69 | 3.70 | 472,226 | 206 | 127,459 |
07/08/2022 | 3.74 | 3.69 | 3.70 | 1,072,629 | 362 | 289,274 |
31/07/2022 | 3.75 | 3.69 | 3.70 | 1,676,257 | 502 | 449,528 |
24/07/2022 | 3.83 | 3.73 | 3.74 | 524,181 | 236 | 138,599 |
17/07/2022 | 3.83 | 3.70 | 3.78 | 780,337 | 309 | 207,295 |
13/07/2022 | 3.74 | 3.68 | 3.69 | 218,773 | 92 | 59,250 |
03/07/2022 | 3.76 | 3.62 | 3.71 | 1,019,009 | 398 | 275,550 |
26/06/2022 | 3.66 | 3.55 | 3.66 | 676,940 | 208 | 188,276 |
19/06/2022 | 3.59 | 3.54 | 3.56 | 349,121 | 115 | 98,210 |
12/06/2022 | 3.57 | 3.53 | 3.56 | 304,739 | 159 | 85,911 |
05/06/2022 | 3.61 | 3.55 | 3.57 | 304,793 | 139 | 85,113 |
29/05/2022 | 3.61 | 3.54 | 3.61 | 635,794 | 229 | 178,356 |
22/05/2022 | 3.60 | 3.55 | 3.55 | 438,968 | 162 | 123,224 |
15/05/2022 | 3.66 | 3.53 | 3.56 | 563,570 | 276 | 156,974 |
08/05/2022 | 3.69 | 3.50 | 3.51 | 1,379,515 | 615 | 387,343 |
24/04/2022 | 3.99 | 3.65 | 3.70 | 1,471,757 | 473 | 380,598 |
17/04/2022 | 4.00 | 3.92 | 3.97 | 2,354,297 | 672 | 592,976 |
10/04/2022 | 3.93 | 3.74 | 3.93 | 1,205,615 | 411 | 316,874 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/05/2017 | 4.50 | 4.07 | 4.50 | 1,825,714 | 781 | 423,860 |
02/04/2017 | 4.54 | 4.19 | 4.20 | 3,339,169 | 1,067 | 757,592 |
01/03/2017 | 4.37 | 4.19 | 4.31 | 3,155,383 | 983 | 738,358 |
01/02/2017 | 4.20 | 3.80 | 4.20 | 4,160,848 | 1,217 | 1,023,053 |
02/01/2017 | 3.88 | 3.79 | 3.84 | 1,077,383 | 422 | 281,322 |
01/12/2016 | 3.88 | 3.76 | 3.86 | 1,414,444 | 568 | 370,829 |
01/11/2016 | 3.90 | 3.71 | 3.90 | 1,479,996 | 626 | 393,101 |
03/10/2016 | 3.76 | 3.64 | 3.71 | 2,127,059 | 760 | 573,019 |
01/09/2016 | 3.76 | 3.62 | 3.71 | 2,126,752 | 723 | 576,279 |
01/08/2016 | 3.73 | 3.50 | 3.63 | 3,801,573 | 1,365 | 1,051,283 |
03/07/2016 | 3.58 | 3.40 | 3.50 | 1,797,837 | 695 | 515,847 |
01/06/2016 | 3.43 | 3.35 | 3.42 | 2,564,463 | 881 | 756,919 |
02/05/2016 | 3.44 | 3.32 | 3.37 | 2,322,316 | 1,032 | 685,644 |
03/04/2016 | 3.55 | 3.27 | 3.35 | 2,515,635 | 948 | 724,605 |
01/03/2016 | 3.53 | 3.45 | 3.48 | 2,556,783 | 853 | 732,711 |
01/02/2016 | 3.57 | 3.44 | 3.46 | 2,090,189 | 869 | 597,919 |
03/01/2016 | 3.62 | 3.40 | 3.51 | 1,755,664 | 792 | 505,155 |
01/12/2015 | 3.61 | 3.20 | 3.55 | 3,684,839 | 1,077 | 1,053,938 |
01/11/2015 | 3.38 | 3.18 | 3.21 | 1,005,822 | 547 | 307,825 |
01/10/2015 | 3.50 | 3.16 | 3.26 | 2,784,331 | 1,288 | 841,473 |