بنك المؤسسة العربية المصرفية/الاردن أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الأول
أعلى سعر 0.71
سعر الإغلاق السابق 0.71
عدد العقود المنفذة 2
القطاعالبنوك
ادنى سعر 0.71
سعر الإفتتاح 0.71
عدد الأسهم 1,000
Div4.23
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.71
معدل السعر 0.71
P/E15.62
حجم التداول 710
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
10/07/2023 | 0.73 | 0.73 | 0.73 | 1,524 | 4 | 2,087 |
09/07/2023 | 0.74 | 0.73 | 0.73 | 4,952 | 8 | 6,772 |
06/07/2023 | 0.75 | 0.73 | 0.75 | 251 | 2 | 340 |
03/07/2023 | 0.74 | 0.74 | 0.74 | 4,218 | 5 | 5,700 |
25/06/2023 | 0.74 | 0.73 | 0.74 | 403 | 2 | 545 |
22/06/2023 | 0.73 | 0.73 | 0.73 | 219 | 2 | 300 |
20/06/2023 | 0.73 | 0.73 | 0.73 | 1,962 | 3 | 2,687 |
19/06/2023 | 0.74 | 0.73 | 0.73 | 9,641 | 20 | 13,169 |
18/06/2023 | 0.74 | 0.74 | 0.74 | 1,480 | 4 | 2,000 |
15/06/2023 | 0.74 | 0.73 | 0.74 | 1,105 | 2 | 1,500 |
14/06/2023 | 0.74 | 0.73 | 0.74 | 1,115 | 2 | 1,524 |
13/06/2023 | 0.74 | 0.74 | 0.74 | 1,708 | 2 | 2,308 |
12/06/2023 | 0.73 | 0.73 | 0.73 | 14,819 | 20 | 20,300 |
08/06/2023 | 0.74 | 0.74 | 0.74 | 3,404 | 7 | 4,600 |
07/06/2023 | 0.74 | 0.74 | 0.74 | 2,220 | 9 | 3,000 |
06/06/2023 | 0.74 | 0.74 | 0.74 | 4,910 | 14 | 6,635 |
05/06/2023 | 0.75 | 0.75 | 0.75 | 1,635 | 3 | 2,180 |
04/06/2023 | 0.75 | 0.74 | 0.74 | 5,070 | 10 | 6,846 |
31/05/2023 | 0.76 | 0.75 | 0.76 | 41 | 4 | 54 |
30/05/2023 | 0.76 | 0.75 | 0.76 | 1,139 | 5 | 1,518 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
07/03/2021 | 0.67 | 0.65 | 0.66 | 8,985 | 13 | 13,556 |
28/02/2021 | 0.69 | 0.67 | 0.67 | 14,271 | 14 | 20,989 |
21/02/2021 | 0.68 | 0.66 | 0.66 | 14,592 | 22 | 21,879 |
14/02/2021 | 0.69 | 0.67 | 0.68 | 18,844 | 27 | 27,904 |
07/02/2021 | 0.70 | 0.68 | 0.69 | 30,374 | 31 | 43,902 |
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 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/10/2010 | 1.13 | 1.09 | 1.12 | 56,983 | 108 | 51,394 |
01/09/2010 | 1.12 | 1.09 | 1.10 | 78,767 | 124 | 71,226 |
01/08/2010 | 1.12 | 1.08 | 1.10 | 263,736 | 249 | 239,970 |
01/07/2010 | 1.21 | 1.06 | 1.07 | 158,391 | 200 | 138,145 |
01/06/2010 | 1.20 | 1.14 | 1.16 | 62,631 | 115 | 54,264 |
02/05/2010 | 1.23 | 1.15 | 1.20 | 110,810 | 139 | 94,518 |
01/04/2010 | 1.24 | 1.14 | 1.15 | 231,921 | 237 | 196,265 |
01/03/2010 | 1.21 | 1.13 | 1.14 | 409,309 | 322 | 355,729 |
01/02/2010 | 1.18 | 1.08 | 1.14 | 78,519 | 115 | 68,570 |
03/01/2010 | 1.16 | 1.09 | 1.09 | 103,314 | 115 | 91,954 |
01/12/2009 | 1.15 | 1.08 | 1.09 | 139,122 | 96 | 124,655 |
01/11/2009 | 1.18 | 1.13 | 1.16 | 245,758 | 132 | 216,597 |
01/10/2009 | 1.21 | 1.14 | 1.16 | 142,894 | 153 | 123,408 |
01/09/2009 | 1.19 | 1.15 | 1.17 | 71,269 | 77 | 60,975 |
02/08/2009 | 1.23 | 1.16 | 1.16 | 123,989 | 127 | 105,360 |
01/07/2009 | 1.26 | 1.16 | 1.18 | 53,976 | 94 | 45,196 |
01/06/2009 | 1.50 | 1.18 | 1.22 | 180,973 | 195 | 141,188 |
03/05/2009 | 1.42 | 1.29 | 1.39 | 167,084 | 164 | 125,326 |
01/04/2009 | 1.42 | 1.28 | 1.30 | 156,813 | 245 | 117,155 |
01/03/2009 | 1.41 | 1.28 | 1.31 | 217,560 | 252 | 166,894 |