بنك المؤسسة العربية المصرفية/الاردن أسعار تاريخية
مؤشر الأداء 02/03/2026
السوق الأول
أعلى سعر 0.81
سعر الإغلاق السابق 0.82
عدد العقود المنفذة 12
القطاعالبنوك
ادنى سعر 0.76
سعر الإفتتاح 0.80
عدد الأسهم 4,646
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.81
معدل السعر 0.77
P/E30.9
حجم التداول 3,598
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/12/2024 | 0.62 | 0.62 | 0.62 | 3,100 | 1 | 5,000 |
| 29/12/2024 | 0.62 | 0.62 | 0.62 | 5,927 | 3 | 9,560 |
| 26/12/2024 | 0.62 | 0.62 | 0.62 | 10,195 | 10 | 16,444 |
| 24/12/2024 | 0.62 | 0.62 | 0.62 | 4,113 | 9 | 6,634 |
| 18/12/2024 | 0.62 | 0.61 | 0.62 | 61 | 4 | 99 |
| 17/12/2024 | 0.62 | 0.62 | 0.62 | 3,100 | 3 | 5,000 |
| 12/12/2024 | 0.62 | 0.62 | 0.62 | 5,307 | 2 | 8,560 |
| 11/12/2024 | 0.62 | 0.62 | 0.62 | 6 | 2 | 10 |
| 10/12/2024 | 0.63 | 0.62 | 0.63 | 6,201 | 12 | 10,002 |
| 05/12/2024 | 0.63 | 0.62 | 0.63 | 7,690 | 10 | 12,403 |
| 03/12/2024 | 0.63 | 0.62 | 0.63 | 435 | 2 | 700 |
| 02/12/2024 | 0.63 | 0.62 | 0.63 | 807 | 3 | 1,300 |
| 01/12/2024 | 0.63 | 0.63 | 0.63 | 315 | 1 | 500 |
| 28/11/2024 | 0.63 | 0.62 | 0.62 | 2,683 | 7 | 4,322 |
| 27/11/2024 | 0.63 | 0.63 | 0.63 | 19,137 | 16 | 30,376 |
| 26/11/2024 | 0.65 | 0.63 | 0.63 | 7,656 | 8 | 12,132 |
| 24/11/2024 | 0.64 | 0.64 | 0.64 | 192 | 2 | 300 |
| 21/11/2024 | 0.64 | 0.63 | 0.63 | 281 | 2 | 442 |
| 20/11/2024 | 0.64 | 0.64 | 0.64 | 320 | 2 | 500 |
| 19/11/2024 | 0.64 | 0.63 | 0.64 | 6,800 | 7 | 10,717 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/01/2021 | 0.74 | 0.70 | 0.70 | 27,104 | 36 | 38,097 |
| 24/01/2021 | 0.74 | 0.72 | 0.73 | 19,541 | 35 | 26,817 |
| 17/01/2021 | 0.75 | 0.70 | 0.72 | 84,160 | 80 | 116,000 |
| 10/01/2021 | 0.73 | 0.68 | 0.72 | 126,610 | 112 | 179,342 |
| 03/01/2021 | 0.70 | 0.68 | 0.68 | 40,838 | 21 | 58,610 |
| 27/12/2020 | 0.69 | 0.66 | 0.69 | 1,610 | 3 | 2,340 |
| 20/12/2020 | 0.70 | 0.69 | 0.70 | 56,303 | 41 | 80,455 |
| 13/12/2020 | 0.70 | 0.67 | 0.69 | 63,045 | 55 | 91,367 |
| 06/12/2020 | 0.67 | 0.66 | 0.67 | 1,738 | 5 | 2,600 |
| 29/11/2020 | 0.67 | 0.64 | 0.66 | 89,609 | 35 | 137,893 |
| 22/11/2020 | 0.68 | 0.66 | 0.66 | 8,812 | 12 | 13,326 |
| 15/11/2020 | 0.66 | 0.64 | 0.65 | 2,153 | 9 | 3,335 |
| 01/11/2020 | 0.66 | 0.63 | 0.66 | 5,629 | 13 | 8,789 |
| 25/10/2020 | 0.69 | 0.66 | 0.66 | 12,294 | 15 | 18,524 |
| 18/10/2020 | 0.69 | 0.68 | 0.68 | 4,017 | 5 | 5,900 |
| 11/10/2020 | 0.67 | 0.66 | 0.66 | 17,708 | 9 | 26,736 |
| 04/10/2020 | 0.69 | 0.67 | 0.67 | 3,644 | 15 | 5,415 |
| 27/09/2020 | 0.68 | 0.66 | 0.68 | 12,030 | 21 | 17,912 |
| 20/09/2020 | 0.70 | 0.67 | 0.68 | 6,534 | 17 | 9,647 |
| 13/09/2020 | 0.69 | 0.66 | 0.69 | 7,360 | 14 | 11,035 |