البنك الاهلي الاردني أسعار تاريخية
مؤشر الأداء 16/05/2024
السوق الأول
أعلى سعر 1.04
سعر الإغلاق السابق 1.04
عدد العقود المنفذة 4
القطاعالبنوك
ادنى سعر 1.03
سعر الإفتتاح 1.03
عدد الأسهم 3,974
Div7.69
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.04
معدل السعر 1.03
P/E11.1
حجم التداول 4,107
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
16/05/2024 | 1.04 | 1.03 | 1.04 | 4,107 | 4 | 3,974 |
15/05/2024 | 1.04 | 1.04 | 1.04 | 7,780 | 7 | 7,481 |
14/05/2024 | 1.04 | 1.03 | 1.04 | 15,524 | 14 | 14,949 |
13/05/2024 | 1.04 | 1.03 | 1.04 | 49,891 | 13 | 48,022 |
12/05/2024 | 1.03 | 1.03 | 1.03 | 5,714 | 9 | 5,548 |
09/05/2024 | 1.04 | 1.02 | 1.04 | 19,316 | 22 | 18,734 |
08/05/2024 | 1.03 | 1.02 | 1.03 | 17,615 | 24 | 17,237 |
07/05/2024 | 1.03 | 1.03 | 1.03 | 27,305 | 15 | 26,510 |
06/05/2024 | 1.04 | 1.03 | 1.03 | 6,461 | 16 | 6,272 |
05/05/2024 | 1.03 | 1.02 | 1.03 | 22,408 | 17 | 21,812 |
01/05/2024 | 1.04 | 1.03 | 1.03 | 44,856 | 27 | 43,258 |
30/04/2024 | 1.04 | 1.03 | 1.03 | 14,279 | 24 | 13,862 |
29/04/2024 | 1.04 | 1.02 | 1.03 | 18,358 | 11 | 17,722 |
28/04/2024 | 1.04 | 1.03 | 1.03 | 2,086 | 7 | 2,025 |
25/04/2024 | 1.04 | 1.02 | 1.04 | 47,813 | 44 | 46,180 |
24/04/2024 | 1.03 | 1.03 | 1.03 | 28,114 | 27 | 27,295 |
23/04/2024 | 1.03 | 1.02 | 1.03 | 23,753 | 19 | 23,078 |
22/04/2024 | 1.03 | 1.03 | 1.03 | 9,578 | 12 | 9,299 |
21/04/2024 | 1.04 | 1.02 | 1.04 | 37,730 | 23 | 36,918 |
18/04/2024 | 1.03 | 1.02 | 1.03 | 29,587 | 23 | 28,962 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
12/05/2024 | 1.04 | 1.03 | 1.04 | 83,016 | 47 | 79,974 |
05/05/2024 | 1.04 | 1.02 | 1.04 | 93,105 | 94 | 90,565 |
28/04/2024 | 1.04 | 1.02 | 1.03 | 79,579 | 69 | 76,867 |
21/04/2024 | 1.04 | 1.02 | 1.04 | 146,989 | 125 | 142,770 |
14/04/2024 | 1.04 | 1.02 | 1.03 | 152,312 | 146 | 148,745 |
07/04/2024 | 1.03 | 1.01 | 1.03 | 72,903 | 61 | 71,225 |
31/03/2024 | 1.04 | 1.01 | 1.02 | 148,149 | 129 | 144,758 |
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 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/04/2024 | 1.04 | 1.01 | 1.03 | 555,076 | 503 | 541,107 |
03/03/2024 | 1.12 | 1.08 | 1.11 | 1,155,947 | 428 | 1,050,352 |
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 |