البنك الاهلي الاردني أسعار تاريخية
مؤشر الأداء 19/05/2024
السوق الأول
أعلى سعر 1.05
سعر الإغلاق السابق 1.04
عدد العقود المنفذة 3
القطاعالبنوك
ادنى سعر 1.04
سعر الإفتتاح 1.05
عدد الأسهم 5,036
Div7.69
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.04
معدل السعر 1.04
P/E11.1
حجم التداول 5,238
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/01/2023 | 1.12 | 1.10 | 1.11 | 318,327 | 75 | 286,208 |
| 30/01/2023 | 1.12 | 1.10 | 1.11 | 85,530 | 42 | 77,065 |
| 29/01/2023 | 1.13 | 1.09 | 1.13 | 379,091 | 100 | 339,948 |
| 26/01/2023 | 1.11 | 1.09 | 1.09 | 27,735 | 17 | 25,356 |
| 25/01/2023 | 1.11 | 1.10 | 1.10 | 173,841 | 52 | 157,860 |
| 24/01/2023 | 1.10 | 1.08 | 1.09 | 225,149 | 46 | 206,640 |
| 23/01/2023 | 1.09 | 1.07 | 1.08 | 138,424 | 44 | 128,173 |
| 22/01/2023 | 1.08 | 1.08 | 1.08 | 31,296 | 14 | 28,978 |
| 19/01/2023 | 1.09 | 1.08 | 1.08 | 96,373 | 29 | 89,233 |
| 18/01/2023 | 1.09 | 1.08 | 1.09 | 54,167 | 30 | 50,012 |
| 17/01/2023 | 1.09 | 1.08 | 1.09 | 102,232 | 39 | 94,557 |
| 16/01/2023 | 1.09 | 1.07 | 1.08 | 90,635 | 38 | 83,610 |
| 15/01/2023 | 1.08 | 1.07 | 1.07 | 75,721 | 46 | 70,756 |
| 12/01/2023 | 1.08 | 1.07 | 1.08 | 24,145 | 26 | 22,372 |
| 11/01/2023 | 1.09 | 1.07 | 1.07 | 40,806 | 22 | 37,788 |
| 10/01/2023 | 1.10 | 1.08 | 1.09 | 61,206 | 32 | 56,177 |
| 09/01/2023 | 1.11 | 1.07 | 1.08 | 150,496 | 54 | 138,245 |
| 08/01/2023 | 1.10 | 1.08 | 1.08 | 102,667 | 27 | 93,963 |
| 05/01/2023 | 1.11 | 1.10 | 1.10 | 65,979 | 32 | 59,915 |
| 04/01/2023 | 1.12 | 1.08 | 1.11 | 338,413 | 112 | 306,185 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/01/2018 | 1.23 | 1.22 | 1.23 | 83,514 | 40 | 68,059 |
| 21/01/2018 | 1.24 | 1.22 | 1.22 | 191,624 | 84 | 156,134 |
| 14/01/2018 | 1.24 | 1.18 | 1.23 | 179,378 | 71 | 149,365 |
| 07/01/2018 | 1.18 | 1.17 | 1.18 | 63,345 | 41 | 53,782 |
| 31/12/2017 | 1.18 | 1.17 | 1.18 | 90,455 | 34 | 76,767 |
| 24/12/2017 | 1.19 | 1.17 | 1.17 | 223,893 | 85 | 189,956 |
| 17/12/2017 | 1.20 | 1.18 | 1.18 | 305,352 | 90 | 256,534 |
| 10/12/2017 | 1.20 | 1.18 | 1.18 | 424,489 | 106 | 356,630 |
| 03/12/2017 | 1.20 | 1.19 | 1.19 | 110,744 | 57 | 92,739 |
| 26/11/2017 | 1.19 | 1.18 | 1.18 | 441,732 | 111 | 371,633 |
| 19/11/2017 | 1.19 | 1.18 | 1.19 | 71,340 | 24 | 60,202 |
| 12/11/2017 | 1.19 | 1.18 | 1.19 | 214,085 | 65 | 180,155 |
| 05/11/2017 | 1.20 | 1.19 | 1.20 | 75,943 | 47 | 63,368 |
| 29/10/2017 | 1.20 | 1.17 | 1.20 | 195,426 | 91 | 164,662 |
| 22/10/2017 | 1.18 | 1.16 | 1.18 | 75,938 | 81 | 64,959 |
| 15/10/2017 | 1.18 | 1.16 | 1.17 | 63,029 | 43 | 53,997 |
| 08/10/2017 | 1.18 | 1.17 | 1.17 | 87,969 | 47 | 75,000 |
| 01/10/2017 | 1.19 | 1.18 | 1.18 | 80,958 | 51 | 68,552 |
| 24/09/2017 | 1.20 | 1.18 | 1.20 | 140,389 | 67 | 118,150 |
| 17/09/2017 | 1.20 | 1.18 | 1.19 | 123,319 | 59 | 103,393 |