بنك المؤسسة العربية المصرفية/الاردن أسعار تاريخية
مؤشر الأداء 24/04/2024
السوق الأول
أعلى سعر 0.71
سعر الإغلاق السابق 0.70
عدد العقود المنفذة 9
القطاعالبنوك
ادنى سعر 0.71
سعر الإفتتاح 0.71
عدد الأسهم 18,675
Div4.23
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.71
معدل السعر 0.71
P/E15.62
حجم التداول 13,259
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/08/2020 | 0.68 | 0.67 | 0.68 | 270 | 3 | 400 |
| 13/08/2020 | 0.67 | 0.66 | 0.67 | 4,388 | 3 | 6,550 |
| 12/08/2020 | 0.66 | 0.66 | 0.66 | 1,158 | 4 | 1,754 |
| 11/08/2020 | 0.67 | 0.66 | 0.66 | 1,161 | 7 | 1,748 |
| 10/08/2020 | 0.68 | 0.68 | 0.68 | 272 | 2 | 400 |
| 09/08/2020 | 0.68 | 0.68 | 0.68 | 4,759 | 5 | 6,999 |
| 06/08/2020 | 0.69 | 0.68 | 0.69 | 412 | 2 | 600 |
| 28/07/2020 | 0.69 | 0.68 | 0.69 | 705 | 3 | 1,025 |
| 27/07/2020 | 0.69 | 0.67 | 0.69 | 1,909 | 9 | 2,823 |
| 26/07/2020 | 0.70 | 0.66 | 0.68 | 20,927 | 32 | 31,310 |
| 23/07/2020 | 0.71 | 0.69 | 0.69 | 14,415 | 11 | 20,665 |
| 20/07/2020 | 0.72 | 0.70 | 0.72 | 578 | 2 | 825 |
| 16/07/2020 | 0.71 | 0.70 | 0.71 | 14,014 | 7 | 20,020 |
| 14/07/2020 | 0.71 | 0.71 | 0.71 | 21 | 1 | 30 |
| 09/07/2020 | 0.70 | 0.70 | 0.70 | 4,900 | 5 | 7,000 |
| 08/07/2020 | 0.72 | 0.70 | 0.70 | 9,943 | 11 | 14,150 |
| 05/07/2020 | 0.72 | 0.70 | 0.71 | 11,013 | 15 | 15,532 |
| 30/06/2020 | 0.73 | 0.72 | 0.72 | 718 | 4 | 987 |
| 25/06/2020 | 0.73 | 0.73 | 0.73 | 1,022 | 1 | 1,400 |
| 24/06/2020 | 0.75 | 0.72 | 0.72 | 4,393 | 5 | 6,071 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/11/2009 | 1.18 | 1.14 | 1.15 | 12,159 | 25 | 10,473 |
| 01/11/2009 | 1.16 | 1.13 | 1.16 | 67,973 | 27 | 59,705 |
| 25/10/2009 | 1.18 | 1.14 | 1.16 | 75,853 | 84 | 65,863 |
| 18/10/2009 | 1.19 | 1.17 | 1.19 | 6,924 | 7 | 5,884 |
| 11/10/2009 | 1.21 | 1.15 | 1.20 | 18,209 | 27 | 15,340 |
| 04/10/2009 | 1.19 | 1.15 | 1.19 | 10,132 | 21 | 8,710 |
| 27/09/2009 | 1.19 | 1.15 | 1.15 | 64,703 | 40 | 55,854 |
| 24/09/2009 | 1.18 | 1.17 | 1.18 | 1,667 | 3 | 1,421 |
| 13/09/2009 | 1.19 | 1.17 | 1.18 | 21,371 | 21 | 18,228 |
| 06/09/2009 | 1.19 | 1.15 | 1.19 | 10,245 | 21 | 8,755 |
| 30/08/2009 | 1.19 | 1.16 | 1.19 | 25,111 | 31 | 21,474 |
| 23/08/2009 | 1.19 | 1.16 | 1.19 | 1,671 | 6 | 1,418 |
| 16/08/2009 | 1.19 | 1.16 | 1.19 | 17,376 | 25 | 14,796 |
| 09/08/2009 | 1.23 | 1.18 | 1.19 | 22,392 | 24 | 18,647 |
| 02/08/2009 | 1.22 | 1.16 | 1.20 | 62,496 | 47 | 53,353 |
| 26/07/2009 | 1.22 | 1.17 | 1.18 | 22,027 | 27 | 18,589 |
| 19/07/2009 | 1.22 | 1.18 | 1.20 | 8,312 | 16 | 6,901 |
| 12/07/2009 | 1.26 | 1.16 | 1.23 | 11,048 | 22 | 9,240 |
| 05/07/2009 | 1.26 | 1.17 | 1.17 | 7,500 | 21 | 6,302 |
| 28/06/2009 | 1.25 | 1.18 | 1.23 | 10,521 | 23 | 8,709 |