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 |
---|---|---|---|---|---|---|
28/09/2023 | 4.08 | 4.06 | 4.08 | 330,312 | 34 | 81,345 |
26/09/2023 | 4.10 | 4.06 | 4.07 | 47,767 | 12 | 11,715 |
25/09/2023 | 4.07 | 4.06 | 4.06 | 82,459 | 23 | 20,288 |
24/09/2023 | 4.08 | 4.06 | 4.07 | 89,744 | 30 | 22,071 |
21/09/2023 | 4.08 | 4.07 | 4.07 | 23,260 | 13 | 5,710 |
20/09/2023 | 4.06 | 4.05 | 4.06 | 24,199 | 16 | 5,965 |
19/09/2023 | 4.07 | 4.05 | 4.06 | 30,338 | 21 | 7,479 |
18/09/2023 | 4.06 | 4.04 | 4.06 | 46,721 | 17 | 11,539 |
17/09/2023 | 4.06 | 4.04 | 4.05 | 21,465 | 9 | 5,300 |
14/09/2023 | 4.05 | 4.02 | 4.05 | 15,570 | 14 | 3,867 |
13/09/2023 | 4.04 | 4.02 | 4.02 | 35,762 | 15 | 8,870 |
12/09/2023 | 4.04 | 4.03 | 4.04 | 35,510 | 19 | 8,807 |
11/09/2023 | 4.04 | 4.03 | 4.04 | 43,590 | 24 | 10,809 |
10/09/2023 | 4.03 | 4.02 | 4.03 | 49,641 | 16 | 12,320 |
07/09/2023 | 4.04 | 4.02 | 4.03 | 21,479 | 11 | 5,333 |
06/09/2023 | 4.04 | 4.01 | 4.02 | 27,351 | 12 | 6,803 |
05/09/2023 | 4.04 | 4.01 | 4.01 | 11,436 | 9 | 2,845 |
04/09/2023 | 4.03 | 4.02 | 4.03 | 1,162 | 3 | 289 |
03/09/2023 | 4.04 | 4.01 | 4.03 | 9,998 | 11 | 2,488 |
31/08/2023 | 4.02 | 3.99 | 4.01 | 72,393 | 27 | 18,098 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
14/11/2021 | 3.49 | 3.46 | 3.48 | 360,105 | 192 | 103,672 |
07/11/2021 | 3.52 | 3.44 | 3.47 | 1,194,091 | 358 | 343,245 |
31/10/2021 | 3.48 | 3.44 | 3.46 | 2,176,963 | 640 | 628,164 |
24/10/2021 | 3.47 | 3.38 | 3.45 | 616,712 | 383 | 178,767 |
17/10/2021 | 3.42 | 3.37 | 3.39 | 1,113,100 | 328 | 327,820 |
10/10/2021 | 3.42 | 3.33 | 3.38 | 450,702 | 219 | 134,062 |
03/10/2021 | 3.38 | 3.31 | 3.35 | 833,074 | 327 | 248,676 |
26/09/2021 | 3.36 | 3.32 | 3.33 | 184,127 | 140 | 55,248 |
19/09/2021 | 3.38 | 3.30 | 3.36 | 397,655 | 250 | 119,382 |
12/09/2021 | 3.38 | 3.35 | 3.38 | 272,311 | 192 | 81,034 |
05/09/2021 | 3.40 | 3.33 | 3.36 | 379,713 | 222 | 113,078 |
29/08/2021 | 3.39 | 3.31 | 3.39 | 449,601 | 315 | 134,341 |
22/08/2021 | 3.35 | 3.31 | 3.33 | 355,084 | 207 | 106,787 |
15/08/2021 | 3.37 | 3.31 | 3.33 | 460,281 | 236 | 137,997 |
08/08/2021 | 3.35 | 3.22 | 3.32 | 910,327 | 373 | 277,623 |
01/08/2021 | 3.47 | 3.33 | 3.33 | 569,302 | 283 | 167,435 |
25/07/2021 | 3.50 | 3.34 | 3.40 | 894,383 | 435 | 263,375 |
18/07/2021 | 3.46 | 3.41 | 3.45 | 125,159 | 74 | 36,428 |
11/07/2021 | 3.54 | 3.34 | 3.43 | 1,531,088 | 503 | 442,804 |
04/07/2021 | 3.50 | 3.34 | 3.35 | 2,032,218 | 645 | 596,091 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/01/2014 | 4.01 | 3.42 | 3.88 | 9,510,910 | 3,186 | 2,488,123 |
01/12/2013 | 3.45 | 3.32 | 3.42 | 2,327,890 | 798 | 690,670 |
03/11/2013 | 3.50 | 3.29 | 3.40 | 1,533,503 | 730 | 449,411 |
01/10/2013 | 3.49 | 3.06 | 3.32 | 2,625,753 | 1,179 | 797,097 |
01/09/2013 | 3.11 | 2.92 | 3.06 | 1,471,101 | 758 | 483,067 |
01/08/2013 | 3.12 | 2.92 | 2.98 | 2,063,811 | 886 | 685,220 |
01/07/2013 | 3.10 | 2.90 | 3.04 | 1,277,746 | 568 | 432,849 |
02/06/2013 | 3.00 | 2.90 | 2.97 | 1,527,722 | 527 | 516,706 |
01/05/2013 | 3.05 | 2.80 | 2.99 | 1,520,921 | 751 | 513,446 |
01/04/2013 | 3.15 | 2.76 | 2.77 | 2,641,467 | 1,268 | 867,772 |
03/03/2013 | 3.09 | 2.98 | 3.00 | 2,624,695 | 952 | 867,925 |
03/02/2013 | 3.20 | 3.00 | 3.02 | 2,245,890 | 1,228 | 733,897 |
02/01/2013 | 3.26 | 2.81 | 3.18 | 2,506,224 | 1,126 | 799,442 |
02/12/2012 | 2.83 | 2.78 | 2.81 | 1,299,194 | 603 | 464,038 |
01/11/2012 | 2.82 | 2.72 | 2.79 | 1,845,066 | 1,034 | 664,076 |
01/10/2012 | 2.73 | 2.64 | 2.72 | 1,009,726 | 679 | 375,908 |
02/09/2012 | 2.74 | 2.65 | 2.67 | 1,718,197 | 882 | 639,541 |
01/08/2012 | 2.84 | 2.50 | 2.72 | 2,373,875 | 1,509 | 887,545 |
01/07/2012 | 2.59 | 2.39 | 2.51 | 1,184,352 | 1,056 | 477,066 |
03/06/2012 | 3.18 | 2.40 | 2.40 | 2,716,392 | 1,345 | 934,576 |