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 |
---|---|---|---|---|---|---|
14/08/2023 | 4.03 | 4.01 | 4.03 | 55,363 | 20 | 13,760 |
13/08/2023 | 4.04 | 4.02 | 4.02 | 26,498 | 19 | 6,591 |
10/08/2023 | 4.04 | 4.00 | 4.04 | 15,590 | 15 | 3,875 |
09/08/2023 | 4.01 | 4.00 | 4.00 | 8,922 | 10 | 2,230 |
08/08/2023 | 4.03 | 4.00 | 4.00 | 69,852 | 30 | 17,409 |
07/08/2023 | 4.02 | 4.00 | 4.01 | 11,806 | 11 | 2,949 |
06/08/2023 | 4.02 | 4.00 | 4.02 | 29,008 | 13 | 7,224 |
03/08/2023 | 4.00 | 3.99 | 4.00 | 48,587 | 16 | 12,155 |
02/08/2023 | 4.02 | 4.00 | 4.02 | 33,867 | 16 | 8,446 |
01/08/2023 | 4.03 | 3.99 | 4.02 | 262,000 | 81 | 65,414 |
31/07/2023 | 4.05 | 4.00 | 4.01 | 564,839 | 92 | 140,173 |
30/07/2023 | 4.04 | 3.99 | 3.99 | 373,696 | 85 | 93,314 |
27/07/2023 | 4.00 | 3.99 | 3.99 | 79,221 | 30 | 19,829 |
26/07/2023 | 4.00 | 3.98 | 4.00 | 40,663 | 20 | 10,176 |
25/07/2023 | 4.00 | 3.99 | 4.00 | 163,872 | 39 | 41,033 |
24/07/2023 | 4.00 | 3.99 | 3.99 | 37,354 | 24 | 9,343 |
23/07/2023 | 4.00 | 3.98 | 3.99 | 8,426 | 10 | 2,112 |
20/07/2023 | 4.00 | 3.98 | 3.99 | 69,389 | 35 | 17,404 |
18/07/2023 | 4.00 | 3.98 | 3.99 | 53,397 | 32 | 13,383 |
17/07/2023 | 3.99 | 3.96 | 3.99 | 84,382 | 29 | 21,221 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
21/02/2021 | 2.98 | 2.85 | 2.93 | 283,836 | 144 | 96,965 |
14/02/2021 | 2.98 | 2.90 | 2.96 | 197,566 | 125 | 67,203 |
07/02/2021 | 3.10 | 2.95 | 2.95 | 566,503 | 252 | 188,800 |
31/01/2021 | 3.14 | 3.07 | 3.07 | 297,460 | 183 | 95,962 |
24/01/2021 | 3.13 | 3.00 | 3.11 | 519,731 | 220 | 169,840 |
17/01/2021 | 3.17 | 3.02 | 3.03 | 632,928 | 302 | 205,649 |
10/01/2021 | 3.15 | 3.06 | 3.15 | 641,012 | 232 | 205,109 |
03/01/2021 | 3.09 | 3.04 | 3.08 | 166,898 | 99 | 54,476 |
27/12/2020 | 3.11 | 3.00 | 3.08 | 311,943 | 186 | 101,622 |
20/12/2020 | 3.08 | 2.97 | 3.00 | 404,526 | 227 | 133,650 |
13/12/2020 | 3.10 | 2.87 | 3.00 | 577,763 | 303 | 192,591 |
06/12/2020 | 2.88 | 2.84 | 2.87 | 154,046 | 86 | 53,990 |
29/11/2020 | 2.84 | 2.80 | 2.84 | 62,417 | 55 | 22,128 |
22/11/2020 | 2.83 | 2.77 | 2.83 | 207,359 | 109 | 74,231 |
15/11/2020 | 2.85 | 2.80 | 2.81 | 65,763 | 66 | 23,245 |
08/11/2020 | 2.80 | 2.77 | 2.80 | 24,694 | 26 | 8,854 |
01/11/2020 | 2.82 | 2.71 | 2.78 | 152,101 | 107 | 55,111 |
25/10/2020 | 2.86 | 2.79 | 2.83 | 307,980 | 101 | 108,147 |
18/10/2020 | 2.83 | 2.76 | 2.80 | 132,153 | 84 | 47,513 |
11/10/2020 | 2.78 | 2.75 | 2.76 | 281,826 | 80 | 102,422 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/09/2010 | 3.05 | 2.85 | 2.86 | 397,626 | 432 | 135,820 |
01/08/2010 | 3.05 | 2.78 | 2.86 | 690,131 | 459 | 239,358 |
01/07/2010 | 3.04 | 2.84 | 3.03 | 442,815 | 366 | 150,795 |
01/06/2010 | 3.00 | 2.84 | 2.86 | 902,888 | 614 | 310,340 |
02/05/2010 | 3.08 | 2.92 | 2.96 | 1,601,648 | 580 | 531,263 |
01/04/2010 | 3.21 | 3.05 | 3.08 | 1,098,158 | 637 | 347,338 |
01/03/2010 | 3.20 | 3.05 | 3.06 | 1,215,698 | 778 | 390,478 |
01/02/2010 | 3.30 | 3.14 | 3.19 | 764,416 | 466 | 238,139 |
03/01/2010 | 3.42 | 3.20 | 3.31 | 825,742 | 554 | 248,943 |
01/12/2009 | 3.27 | 3.12 | 3.17 | 1,260,956 | 770 | 391,521 |
01/11/2009 | 3.34 | 3.26 | 3.26 | 789,851 | 566 | 239,704 |
01/10/2009 | 3.42 | 3.28 | 3.32 | 10,561,159 | 1,244 | 3,167,575 |
01/09/2009 | 4.09 | 3.25 | 3.34 | 2,933,922 | 1,570 | 795,649 |
02/08/2009 | 4.08 | 3.80 | 3.91 | 1,624,919 | 795 | 412,061 |
01/07/2009 | 4.05 | 3.65 | 3.94 | 2,900,433 | 1,332 | 750,950 |
01/06/2009 | 4.30 | 3.78 | 3.86 | 5,391,895 | 1,833 | 1,327,463 |
03/05/2009 | 4.06 | 3.88 | 3.98 | 2,039,929 | 949 | 512,391 |
01/04/2009 | 4.29 | 3.88 | 3.91 | 6,677,559 | 1,806 | 1,638,357 |
01/03/2009 | 4.10 | 3.75 | 4.05 | 2,267,975 | 1,126 | 581,648 |
01/02/2009 | 4.08 | 3.80 | 3.81 | 1,884,831 | 1,006 | 477,208 |