البنك الاهلي الاردني أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الأول
أعلى سعر 1.03
سعر الإغلاق السابق 1.04
عدد العقود المنفذة 23
القطاعالبنوك
ادنى سعر 1.02
سعر الإفتتاح 1.03
عدد الأسهم 28,962
Div7.77
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.03
معدل السعر 1.02
P/E11.12
حجم التداول 29,587
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
21/01/2024 | 1.08 | 1.07 | 1.08 | 5,640 | 10 | 5,269 |
18/01/2024 | 1.08 | 1.06 | 1.08 | 17,206 | 19 | 16,084 |
17/01/2024 | 1.08 | 1.07 | 1.08 | 15,157 | 10 | 14,118 |
16/01/2024 | 1.09 | 1.07 | 1.08 | 19,548 | 11 | 18,193 |
15/01/2024 | 1.09 | 1.07 | 1.09 | 19,397 | 14 | 17,967 |
14/01/2024 | 1.08 | 1.08 | 1.08 | 2,295 | 6 | 2,125 |
11/01/2024 | 1.09 | 1.08 | 1.09 | 17,609 | 22 | 16,302 |
10/01/2024 | 1.09 | 1.08 | 1.09 | 15,783 | 13 | 14,594 |
09/01/2024 | 1.09 | 1.08 | 1.09 | 8,662 | 16 | 8,019 |
08/01/2024 | 1.09 | 1.07 | 1.09 | 28,436 | 20 | 26,343 |
07/01/2024 | 1.08 | 1.07 | 1.08 | 22,856 | 9 | 21,168 |
04/01/2024 | 1.08 | 1.06 | 1.08 | 3,811 | 21 | 3,574 |
03/01/2024 | 1.07 | 1.06 | 1.07 | 15,120 | 19 | 14,209 |
02/01/2024 | 1.08 | 1.07 | 1.08 | 19,628 | 29 | 18,287 |
31/12/2023 | 1.08 | 1.07 | 1.08 | 13,033 | 31 | 12,165 |
28/12/2023 | 1.07 | 1.06 | 1.07 | 8,836 | 11 | 8,267 |
27/12/2023 | 1.07 | 1.07 | 1.07 | 13,374 | 13 | 12,499 |
26/12/2023 | 1.08 | 1.06 | 1.08 | 8,226 | 10 | 7,697 |
24/12/2023 | 1.07 | 1.06 | 1.06 | 10,424 | 8 | 9,800 |
21/12/2023 | 1.08 | 1.07 | 1.08 | 5,455 | 16 | 5,096 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
19/02/2023 | 1.11 | 1.09 | 1.10 | 445,280 | 122 | 407,371 |
12/02/2023 | 1.12 | 1.09 | 1.10 | 800,422 | 260 | 724,603 |
05/02/2023 | 1.13 | 1.10 | 1.11 | 467,551 | 182 | 418,820 |
29/01/2023 | 1.13 | 1.09 | 1.13 | 1,504,279 | 387 | 1,345,650 |
22/01/2023 | 1.11 | 1.07 | 1.09 | 596,445 | 173 | 547,007 |
15/01/2023 | 1.09 | 1.07 | 1.08 | 419,130 | 182 | 388,168 |
08/01/2023 | 1.11 | 1.07 | 1.08 | 379,320 | 161 | 348,545 |
02/01/2023 | 1.12 | 1.06 | 1.10 | 555,472 | 226 | 506,373 |
26/12/2022 | 1.07 | 1.03 | 1.07 | 116,348 | 84 | 110,877 |
18/12/2022 | 1.05 | 1.02 | 1.04 | 376,380 | 111 | 363,904 |
11/12/2022 | 1.04 | 1.02 | 1.02 | 131,605 | 109 | 127,923 |
04/12/2022 | 1.04 | 1.01 | 1.03 | 63,303 | 90 | 61,925 |
27/11/2022 | 1.02 | 1.00 | 1.01 | 262,753 | 97 | 260,264 |
20/11/2022 | 1.02 | 1.00 | 1.01 | 237,886 | 97 | 235,984 |
13/11/2022 | 1.02 | 1.00 | 1.01 | 72,378 | 53 | 72,005 |
06/11/2022 | 1.03 | 1.00 | 1.01 | 130,769 | 97 | 129,608 |
30/10/2022 | 1.03 | 1.00 | 1.01 | 427,524 | 138 | 424,947 |
23/10/2022 | 1.03 | 1.01 | 1.02 | 194,624 | 90 | 191,539 |
16/10/2022 | 1.03 | 1.01 | 1.03 | 134,694 | 99 | 131,875 |
09/10/2022 | 1.03 | 1.00 | 1.02 | 216,525 | 118 | 214,452 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/02/2019 | 1.14 | 1.08 | 1.11 | 881,384 | 385 | 796,702 |
02/01/2019 | 1.11 | 1.05 | 1.10 | 255,112 | 247 | 235,768 |
02/12/2018 | 1.08 | 1.00 | 1.08 | 898,936 | 725 | 863,966 |
01/11/2018 | 1.12 | 1.05 | 1.07 | 1,815,657 | 561 | 1,668,864 |
01/10/2018 | 1.15 | 1.10 | 1.11 | 931,343 | 453 | 832,464 |
02/09/2018 | 1.15 | 1.12 | 1.14 | 469,777 | 273 | 414,354 |
01/08/2018 | 1.15 | 1.13 | 1.15 | 375,533 | 240 | 329,632 |
01/07/2018 | 1.15 | 1.12 | 1.14 | 457,947 | 433 | 404,236 |
03/06/2018 | 1.20 | 1.14 | 1.16 | 606,274 | 519 | 519,073 |
02/05/2018 | 1.25 | 1.18 | 1.20 | 753,650 | 506 | 622,785 |
01/04/2018 | 1.26 | 1.22 | 1.25 | 1,482,587 | 461 | 1,196,257 |
01/03/2018 | 1.26 | 1.23 | 1.24 | 977,454 | 305 | 784,737 |
01/02/2018 | 1.27 | 1.21 | 1.25 | 1,454,032 | 475 | 1,167,761 |
02/01/2018 | 1.24 | 1.17 | 1.22 | 588,870 | 260 | 488,118 |
03/12/2017 | 1.20 | 1.17 | 1.18 | 1,068,577 | 340 | 899,359 |
01/11/2017 | 1.20 | 1.18 | 1.18 | 946,092 | 306 | 795,243 |
01/10/2017 | 1.19 | 1.16 | 1.17 | 360,328 | 254 | 307,285 |
05/09/2017 | 1.21 | 1.18 | 1.20 | 690,455 | 225 | 577,935 |
01/08/2017 | 1.21 | 1.19 | 1.21 | 1,807,253 | 517 | 1,507,447 |
02/07/2017 | 1.23 | 1.16 | 1.21 | 1,294,504 | 441 | 1,084,574 |