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 |
---|---|---|---|---|---|---|
26/10/2023 | 4.12 | 4.10 | 4.10 | 64,679 | 30 | 15,768 |
25/10/2023 | 4.13 | 4.10 | 4.10 | 100,706 | 40 | 24,478 |
24/10/2023 | 4.14 | 4.11 | 4.12 | 45,412 | 23 | 11,018 |
23/10/2023 | 4.17 | 4.11 | 4.17 | 38,273 | 16 | 9,286 |
22/10/2023 | 4.14 | 4.12 | 4.13 | 9,556 | 8 | 2,317 |
19/10/2023 | 4.18 | 4.12 | 4.12 | 27,344 | 26 | 6,604 |
18/10/2023 | 4.23 | 4.16 | 4.16 | 79,671 | 30 | 18,953 |
17/10/2023 | 4.17 | 4.11 | 4.17 | 26,618 | 18 | 6,447 |
16/10/2023 | 4.13 | 4.10 | 4.11 | 11,085 | 11 | 2,698 |
15/10/2023 | 4.14 | 4.10 | 4.10 | 45,699 | 29 | 11,110 |
12/10/2023 | 4.15 | 4.12 | 4.13 | 22,440 | 27 | 5,439 |
11/10/2023 | 4.14 | 4.10 | 4.12 | 33,017 | 18 | 8,010 |
10/10/2023 | 4.15 | 4.11 | 4.15 | 22,259 | 20 | 5,400 |
09/10/2023 | 4.14 | 4.10 | 4.14 | 28,602 | 16 | 6,931 |
08/10/2023 | 4.12 | 4.10 | 4.12 | 3,127 | 5 | 761 |
05/10/2023 | 4.12 | 4.10 | 4.10 | 42,079 | 27 | 10,246 |
04/10/2023 | 4.10 | 4.09 | 4.09 | 5,370 | 5 | 1,312 |
03/10/2023 | 4.10 | 4.09 | 4.10 | 45,603 | 22 | 11,140 |
02/10/2023 | 4.14 | 4.09 | 4.09 | 46,299 | 24 | 11,271 |
01/10/2023 | 4.11 | 4.09 | 4.11 | 22,692 | 9 | 5,538 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/04/2022 | 3.78 | 3.72 | 3.75 | 212,969 | 133 | 56,715 |
27/03/2022 | 3.80 | 3.75 | 3.77 | 404,674 | 127 | 107,145 |
20/03/2022 | 3.80 | 3.75 | 3.79 | 381,480 | 169 | 100,853 |
13/03/2022 | 3.76 | 3.68 | 3.76 | 616,065 | 187 | 165,900 |
06/03/2022 | 3.71 | 3.66 | 3.69 | 276,040 | 137 | 74,790 |
27/02/2022 | 3.70 | 3.65 | 3.68 | 243,208 | 110 | 66,280 |
20/02/2022 | 3.72 | 3.67 | 3.69 | 420,042 | 187 | 113,977 |
13/02/2022 | 3.72 | 3.64 | 3.69 | 434,523 | 225 | 118,587 |
06/02/2022 | 3.77 | 3.61 | 3.65 | 1,396,825 | 540 | 379,217 |
30/01/2022 | 3.80 | 3.61 | 3.77 | 1,486,717 | 453 | 401,723 |
23/01/2022 | 3.70 | 3.64 | 3.69 | 496,577 | 174 | 135,796 |
16/01/2022 | 3.70 | 3.64 | 3.66 | 897,171 | 186 | 244,799 |
09/01/2022 | 3.73 | 3.66 | 3.68 | 802,830 | 286 | 217,396 |
02/01/2022 | 3.72 | 3.47 | 3.69 | 744,368 | 353 | 206,451 |
26/12/2021 | 3.55 | 3.42 | 3.48 | 612,223 | 288 | 175,228 |
19/12/2021 | 3.45 | 3.38 | 3.45 | 208,954 | 78 | 61,350 |
12/12/2021 | 3.48 | 3.39 | 3.43 | 253,957 | 136 | 74,263 |
05/12/2021 | 3.40 | 3.35 | 3.40 | 447,631 | 181 | 132,551 |
28/11/2021 | 3.40 | 3.31 | 3.40 | 604,872 | 257 | 180,073 |
21/11/2021 | 3.48 | 3.42 | 3.43 | 622,058 | 224 | 179,938 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/09/2015 | 3.59 | 3.41 | 3.42 | 2,696,962 | 799 | 770,507 |
02/08/2015 | 3.74 | 3.50 | 3.52 | 3,646,461 | 1,247 | 1,005,587 |
01/07/2015 | 3.55 | 3.32 | 3.51 | 1,120,889 | 618 | 325,975 |
01/06/2015 | 3.51 | 3.31 | 3.33 | 1,323,379 | 650 | 388,222 |
03/05/2015 | 3.64 | 3.41 | 3.48 | 1,529,814 | 626 | 434,866 |
01/04/2015 | 3.64 | 3.37 | 3.44 | 1,982,462 | 746 | 563,516 |
01/03/2015 | 3.58 | 3.42 | 3.49 | 1,442,158 | 715 | 413,238 |
01/02/2015 | 3.83 | 3.50 | 3.54 | 2,501,894 | 1,114 | 685,610 |
04/01/2015 | 3.71 | 3.50 | 3.69 | 2,211,629 | 970 | 615,221 |
01/12/2014 | 3.71 | 3.60 | 3.68 | 4,610,055 | 879 | 1,251,591 |
02/11/2014 | 3.70 | 3.54 | 3.69 | 2,734,359 | 904 | 752,825 |
01/10/2014 | 3.70 | 3.56 | 3.58 | 1,914,562 | 1,087 | 528,531 |
01/09/2014 | 3.79 | 3.66 | 3.71 | 2,717,539 | 1,301 | 733,310 |
03/08/2014 | 3.92 | 3.41 | 3.80 | 4,695,567 | 2,051 | 1,274,837 |
01/07/2014 | 3.50 | 3.26 | 3.46 | 1,749,941 | 1,011 | 515,516 |
01/06/2014 | 4.40 | 3.26 | 3.26 | 4,841,648 | 2,266 | 1,321,690 |
04/05/2014 | 4.14 | 3.99 | 4.13 | 1,235,154 | 672 | 302,291 |
01/04/2014 | 4.50 | 3.99 | 4.05 | 6,215,932 | 2,134 | 1,462,967 |
02/03/2014 | 4.03 | 3.84 | 3.98 | 3,497,628 | 1,360 | 888,953 |
02/02/2014 | 3.98 | 3.67 | 3.90 | 5,386,433 | 1,617 | 1,388,226 |