البنك الاهلي الاردني أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الأول
أعلى سعر 1.11
سعر الإغلاق السابق 1.12
عدد العقود المنفذة 43
القطاعالبنوك
ادنى سعر 1.10
سعر الإفتتاح 1.11
عدد الأسهم 93,874
Div7.21
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.11
معدل السعر 1.10
P/E11.98
حجم التداول 103,677
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
28/03/2024 | 1.11 | 1.10 | 1.11 | 103,677 | 43 | 93,874 |
27/03/2024 | 1.12 | 1.10 | 1.12 | 121,083 | 60 | 109,250 |
26/03/2024 | 1.11 | 1.11 | 1.11 | 46,854 | 30 | 42,211 |
25/03/2024 | 1.12 | 1.10 | 1.12 | 41,474 | 28 | 37,273 |
24/03/2024 | 1.12 | 1.11 | 1.12 | 11,271 | 20 | 10,152 |
21/03/2024 | 1.12 | 1.10 | 1.12 | 87,694 | 34 | 79,002 |
20/03/2024 | 1.11 | 1.10 | 1.11 | 44,198 | 20 | 39,819 |
19/03/2024 | 1.11 | 1.10 | 1.11 | 3,620 | 7 | 3,270 |
18/03/2024 | 1.11 | 1.11 | 1.11 | 213 | 1 | 192 |
17/03/2024 | 1.11 | 1.10 | 1.11 | 29,672 | 16 | 26,922 |
14/03/2024 | 1.11 | 1.10 | 1.11 | 45,602 | 11 | 41,456 |
13/03/2024 | 1.10 | 1.09 | 1.10 | 94,683 | 26 | 86,076 |
12/03/2024 | 1.10 | 1.10 | 1.10 | 129,341 | 32 | 117,583 |
11/03/2024 | 1.10 | 1.09 | 1.10 | 17,833 | 7 | 16,266 |
10/03/2024 | 1.10 | 1.09 | 1.10 | 20,850 | 5 | 19,000 |
07/03/2024 | 1.10 | 1.08 | 1.10 | 135,165 | 27 | 123,176 |
06/03/2024 | 1.09 | 1.08 | 1.09 | 45,789 | 17 | 42,375 |
05/03/2024 | 1.09 | 1.08 | 1.09 | 55,748 | 9 | 51,154 |
04/03/2024 | 1.09 | 1.08 | 1.09 | 35,833 | 12 | 32,878 |
03/03/2024 | 1.09 | 1.08 | 1.08 | 85,347 | 23 | 78,423 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
24/03/2024 | 1.12 | 1.10 | 1.11 | 324,359 | 181 | 292,760 |
17/03/2024 | 1.12 | 1.10 | 1.12 | 165,397 | 78 | 149,205 |
10/03/2024 | 1.11 | 1.09 | 1.11 | 308,309 | 81 | 280,381 |
03/03/2024 | 1.10 | 1.08 | 1.10 | 357,881 | 88 | 328,006 |
25/02/2024 | 1.09 | 1.07 | 1.08 | 81,980 | 68 | 75,758 |
18/02/2024 | 1.09 | 1.07 | 1.09 | 102,644 | 73 | 94,609 |
11/02/2024 | 1.09 | 1.07 | 1.09 | 142,027 | 60 | 131,395 |
04/02/2024 | 1.09 | 1.07 | 1.09 | 220,232 | 239 | 204,710 |
28/01/2024 | 1.09 | 1.06 | 1.08 | 251,729 | 134 | 233,364 |
21/01/2024 | 1.08 | 1.06 | 1.08 | 103,902 | 79 | 97,202 |
14/01/2024 | 1.09 | 1.06 | 1.08 | 73,604 | 60 | 68,487 |
07/01/2024 | 1.09 | 1.07 | 1.09 | 93,346 | 80 | 86,426 |
31/12/2023 | 1.08 | 1.06 | 1.08 | 51,591 | 100 | 48,235 |
24/12/2023 | 1.08 | 1.06 | 1.07 | 40,859 | 42 | 38,263 |
17/12/2023 | 1.08 | 1.07 | 1.08 | 77,633 | 61 | 72,210 |
10/12/2023 | 1.09 | 1.06 | 1.09 | 473,551 | 171 | 441,979 |
03/12/2023 | 1.07 | 1.05 | 1.06 | 117,752 | 56 | 110,745 |
26/11/2023 | 1.08 | 1.04 | 1.08 | 294,370 | 147 | 277,975 |
19/11/2023 | 1.06 | 1.04 | 1.05 | 557,516 | 66 | 531,522 |
12/11/2023 | 1.06 | 1.04 | 1.05 | 47,902 | 57 | 45,837 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/02/2024 | 1.09 | 1.07 | 1.08 | 629,061 | 492 | 582,559 |
02/01/2024 | 1.09 | 1.06 | 1.08 | 478,962 | 370 | 445,462 |
03/12/2023 | 1.09 | 1.05 | 1.08 | 722,828 | 361 | 675,362 |
01/11/2023 | 1.08 | 1.04 | 1.08 | 1,156,106 | 437 | 1,097,778 |
01/10/2023 | 1.09 | 1.03 | 1.08 | 2,536,593 | 858 | 2,375,342 |
03/09/2023 | 1.04 | 1.01 | 1.04 | 704,829 | 343 | 688,640 |
01/08/2023 | 1.03 | 1.00 | 1.03 | 2,631,075 | 713 | 2,607,228 |
02/07/2023 | 1.04 | 1.01 | 1.02 | 1,385,449 | 535 | 1,362,792 |
04/06/2023 | 1.03 | 1.01 | 1.03 | 1,406,853 | 468 | 1,383,754 |
01/05/2023 | 1.04 | 1.00 | 1.03 | 1,926,613 | 686 | 1,893,825 |
02/04/2023 | 1.05 | 1.00 | 1.03 | 676,474 | 434 | 661,712 |
01/03/2023 | 1.12 | 1.07 | 1.12 | 1,968,999 | 682 | 1,791,872 |
01/02/2023 | 1.13 | 1.09 | 1.10 | 2,627,669 | 814 | 2,368,601 |
02/01/2023 | 1.13 | 1.06 | 1.11 | 2,733,313 | 959 | 2,493,314 |
01/12/2022 | 1.07 | 1.01 | 1.07 | 719,974 | 406 | 696,647 |
01/11/2022 | 1.03 | 1.00 | 1.00 | 965,953 | 412 | 959,141 |
02/10/2022 | 1.03 | 1.00 | 1.01 | 1,111,578 | 510 | 1,097,220 |
01/09/2022 | 1.07 | 1.01 | 1.02 | 1,329,307 | 612 | 1,290,964 |
01/08/2022 | 1.14 | 1.05 | 1.06 | 2,522,955 | 918 | 2,303,647 |
03/07/2022 | 1.14 | 0.99 | 1.10 | 5,245,156 | 1,676 | 4,852,749 |