بنك القاهرة عمان أسعار تاريخية
مؤشر الأداء 16/04/2024
السوق الأول
أعلى سعر 1.30
سعر الإغلاق السابق 1.31
عدد العقود المنفذة 25
القطاعالبنوك
ادنى سعر 1.29
سعر الإفتتاح 1.30
عدد الأسهم 12,718
Div5.43
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 1.29
معدل السعر 1.30
P/E6.95
حجم التداول 16,477
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/02/2021 | 1.21 | 1.18 | 1.21 | 720,097 | 144 | 602,390 |
| 08/02/2021 | 1.19 | 1.16 | 1.19 | 662,284 | 129 | 569,032 |
| 07/02/2021 | 1.16 | 1.15 | 1.16 | 71,124 | 24 | 61,586 |
| 04/02/2021 | 1.16 | 1.14 | 1.16 | 57,586 | 31 | 49,930 |
| 03/02/2021 | 1.17 | 1.14 | 1.15 | 121,701 | 19 | 105,077 |
| 02/02/2021 | 1.18 | 1.15 | 1.16 | 79,165 | 62 | 67,927 |
| 01/02/2021 | 1.20 | 1.16 | 1.18 | 330,124 | 109 | 279,768 |
| 31/01/2021 | 1.16 | 1.12 | 1.16 | 259,437 | 95 | 226,023 |
| 28/01/2021 | 1.12 | 1.09 | 1.11 | 107,864 | 47 | 98,173 |
| 27/01/2021 | 1.10 | 1.09 | 1.10 | 41,370 | 20 | 37,954 |
| 26/01/2021 | 1.11 | 1.09 | 1.10 | 40,174 | 21 | 36,562 |
| 25/01/2021 | 1.10 | 1.09 | 1.09 | 12,386 | 9 | 11,360 |
| 24/01/2021 | 1.10 | 1.08 | 1.10 | 120,933 | 40 | 110,953 |
| 21/01/2021 | 1.09 | 1.06 | 1.09 | 134,389 | 59 | 125,745 |
| 20/01/2021 | 1.10 | 1.09 | 1.10 | 27,196 | 22 | 24,745 |
| 19/01/2021 | 1.10 | 1.08 | 1.10 | 68,306 | 31 | 62,577 |
| 18/01/2021 | 1.11 | 1.09 | 1.09 | 7,945 | 18 | 7,260 |
| 17/01/2021 | 1.12 | 1.08 | 1.11 | 49,100 | 41 | 44,661 |
| 14/01/2021 | 1.08 | 1.05 | 1.08 | 87,382 | 39 | 81,203 |
| 13/01/2021 | 1.07 | 1.04 | 1.06 | 149,218 | 73 | 141,526 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2009 | 2.49 | 2.27 | 2.39 | 77,497 | 110 | 33,276 |
| 25/01/2009 | 2.75 | 2.41 | 2.44 | 92,062 | 87 | 36,954 |
| 18/01/2009 | 2.73 | 2.44 | 2.68 | 135,452 | 83 | 51,659 |
| 11/01/2009 | 2.75 | 2.61 | 2.65 | 75,808 | 57 | 28,412 |
| 04/01/2009 | 2.74 | 2.52 | 2.73 | 121,337 | 63 | 46,126 |
| 28/12/2008 | 2.52 | 2.30 | 2.52 | 133,688 | 51 | 55,297 |
| 21/12/2008 | 2.57 | 2.42 | 2.42 | 24,352 | 26 | 9,995 |
| 14/12/2008 | 2.67 | 2.48 | 2.60 | 69,135 | 61 | 26,874 |
| 30/11/2008 | 2.70 | 2.50 | 2.61 | 79,080 | 48 | 30,136 |
| 23/11/2008 | 2.53 | 2.34 | 2.48 | 61,320 | 29 | 25,120 |
| 16/11/2008 | 2.70 | 2.47 | 2.63 | 121,245 | 61 | 47,642 |
| 09/11/2008 | 2.90 | 2.48 | 2.61 | 562,946 | 92 | 221,448 |
| 02/11/2008 | 2.95 | 2.75 | 2.90 | 198,850 | 88 | 69,163 |
| 26/10/2008 | 2.91 | 2.57 | 2.87 | 506,854 | 122 | 191,203 |
| 19/10/2008 | 3.05 | 2.71 | 2.71 | 304,988 | 88 | 109,408 |
| 12/10/2008 | 3.10 | 2.81 | 2.99 | 601,700 | 114 | 204,294 |
| 05/10/2008 | 3.20 | 2.70 | 2.95 | 992,047 | 169 | 343,849 |
| 28/09/2008 | 3.32 | 3.20 | 3.29 | 63,440 | 12 | 19,748 |
| 21/09/2008 | 3.36 | 3.17 | 3.24 | 55,928 | 29 | 17,394 |
| 14/09/2008 | 3.30 | 3.10 | 3.22 | 228,530 | 81 | 72,405 |