البنك الإسلامي الأردني أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الأول
أعلى سعر 4.05
سعر الإغلاق السابق 4.06
عدد العقود المنفذة 22
القطاعالبنوك
ادنى سعر 4.03
سعر الإفتتاح 4.05
عدد الأسهم 11,407
Div5.46
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 4.03
معدل السعر 4.05
P/E12.94
حجم التداول 46,173
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
30/08/2023 | 4.01 | 3.99 | 4.00 | 48,686 | 23 | 12,186 |
29/08/2023 | 4.05 | 4.01 | 4.01 | 25,033 | 18 | 6,229 |
28/08/2023 | 4.04 | 4.01 | 4.04 | 319,677 | 47 | 79,493 |
27/08/2023 | 4.02 | 4.00 | 4.00 | 78,346 | 28 | 19,567 |
24/08/2023 | 4.01 | 3.98 | 4.01 | 37,481 | 17 | 9,395 |
23/08/2023 | 4.00 | 3.98 | 3.98 | 34,070 | 20 | 8,540 |
22/08/2023 | 4.02 | 3.98 | 3.98 | 154,537 | 49 | 38,723 |
21/08/2023 | 4.01 | 3.98 | 3.99 | 236,799 | 75 | 59,244 |
20/08/2023 | 4.00 | 3.98 | 4.00 | 30,064 | 14 | 7,549 |
17/08/2023 | 4.02 | 3.98 | 3.98 | 63,559 | 27 | 15,894 |
16/08/2023 | 4.03 | 4.00 | 4.00 | 48,053 | 19 | 11,942 |
15/08/2023 | 4.03 | 4.02 | 4.02 | 43,301 | 17 | 10,771 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
27/06/2021 | 3.70 | 3.22 | 3.43 | 5,706,443 | 1,816 | 1,633,021 |
20/06/2021 | 3.39 | 3.19 | 3.25 | 1,465,740 | 567 | 446,918 |
13/06/2021 | 3.35 | 3.14 | 3.34 | 2,562,541 | 904 | 787,193 |
06/06/2021 | 3.26 | 3.10 | 3.17 | 1,179,642 | 418 | 371,515 |
30/05/2021 | 3.29 | 3.08 | 3.10 | 1,159,269 | 581 | 365,510 |
23/05/2021 | 3.38 | 3.01 | 3.29 | 2,785,833 | 1,010 | 864,627 |
16/05/2021 | 3.00 | 2.85 | 2.96 | 840,101 | 453 | 285,529 |
09/05/2021 | 2.88 | 2.82 | 2.87 | 766,449 | 201 | 269,588 |
02/05/2021 | 2.93 | 2.80 | 2.83 | 2,889,502 | 840 | 1,021,540 |
25/04/2021 | 2.85 | 2.80 | 2.83 | 1,278,218 | 385 | 451,135 |
18/04/2021 | 2.95 | 2.89 | 2.94 | 427,162 | 152 | 146,801 |
12/04/2021 | 2.95 | 2.92 | 2.94 | 97,635 | 83 | 33,150 |
04/04/2021 | 2.96 | 2.91 | 2.93 | 93,572 | 68 | 31,803 |
28/03/2021 | 2.95 | 2.88 | 2.95 | 1,029,339 | 109 | 353,274 |
21/03/2021 | 2.91 | 2.88 | 2.90 | 198,418 | 100 | 68,610 |
14/03/2021 | 2.95 | 2.87 | 2.88 | 216,127 | 131 | 74,552 |
07/03/2021 | 2.97 | 2.94 | 2.94 | 138,956 | 113 | 47,061 |
28/02/2021 | 2.98 | 2.95 | 2.95 | 98,406 | 84 | 33,292 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/05/2012 | 3.18 | 3.05 | 3.06 | 1,222,239 | 712 | 392,145 |
01/04/2012 | 3.41 | 3.02 | 3.18 | 6,594,122 | 2,747 | 2,051,328 |
01/03/2012 | 3.07 | 3.00 | 3.01 | 3,159,471 | 1,381 | 1,044,793 |
01/02/2012 | 3.11 | 2.72 | 3.02 | 4,954,577 | 1,801 | 1,653,398 |
02/01/2012 | 2.80 | 2.74 | 2.76 | 861,132 | 419 | 311,410 |
01/12/2011 | 2.83 | 2.75 | 2.75 | 274,931 | 266 | 98,614 |
01/11/2011 | 2.86 | 2.76 | 2.77 | 440,910 | 307 | 156,994 |
02/10/2011 | 2.85 | 2.65 | 2.80 | 458,231 | 301 | 166,567 |
04/09/2011 | 2.79 | 2.59 | 2.74 | 498,706 | 400 | 186,082 |
01/08/2011 | 2.72 | 2.58 | 2.60 | 721,491 | 484 | 274,913 |
03/07/2011 | 2.85 | 2.70 | 2.71 | 403,720 | 398 | 146,000 |
01/06/2011 | 2.98 | 2.71 | 2.77 | 445,965 | 407 | 157,638 |
02/05/2011 | 2.95 | 2.86 | 2.94 | 303,456 | 298 | 104,299 |
03/04/2011 | 3.09 | 2.87 | 2.88 | 699,497 | 475 | 231,453 |
01/03/2011 | 3.04 | 2.86 | 2.94 | 743,180 | 457 | 253,325 |
01/02/2011 | 3.15 | 2.94 | 2.96 | 657,214 | 457 | 215,206 |
02/01/2011 | 3.37 | 2.94 | 3.03 | 1,398,060 | 888 | 436,642 |
01/12/2010 | 3.05 | 2.89 | 3.00 | 770,143 | 332 | 261,135 |
01/11/2010 | 2.95 | 2.88 | 2.88 | 336,548 | 214 | 114,909 |
03/10/2010 | 2.99 | 2.84 | 2.90 | 764,484 | 502 | 263,214 |