بنك القاهرة عمان أسعار تاريخية
مؤشر الأداء 27/03/2024
السوق الأول
أعلى سعر 1.39
سعر الإغلاق السابق 1.39
عدد العقود المنفذة 6
القطاعالبنوك
ادنى سعر 1.38
سعر الإفتتاح 1.38
عدد الأسهم 1,477
Div5.04
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.39
معدل السعر 1.38
P/E7.48
حجم التداول 2,039
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
07/06/2023 | 1.35 | 1.34 | 1.35 | 25,460 | 10 | 18,972 |
06/06/2023 | 1.35 | 1.35 | 1.35 | 21,047 | 14 | 15,590 |
05/06/2023 | 1.36 | 1.34 | 1.36 | 28,091 | 10 | 20,850 |
04/06/2023 | 1.35 | 1.35 | 1.35 | 9,717 | 4 | 7,198 |
31/05/2023 | 1.36 | 1.35 | 1.36 | 6,818 | 2 | 5,050 |
30/05/2023 | 1.36 | 1.34 | 1.36 | 68,209 | 30 | 50,610 |
29/05/2023 | 1.35 | 1.33 | 1.35 | 12,068 | 7 | 9,050 |
28/05/2023 | 1.35 | 1.34 | 1.35 | 9,448 | 13 | 7,050 |
24/05/2023 | 1.35 | 1.33 | 1.35 | 50,125 | 20 | 37,250 |
23/05/2023 | 1.35 | 1.34 | 1.35 | 4,222 | 12 | 3,150 |
22/05/2023 | 1.34 | 1.32 | 1.34 | 118,847 | 18 | 89,509 |
21/05/2023 | 1.35 | 1.32 | 1.35 | 29,971 | 19 | 22,597 |
18/05/2023 | 1.34 | 1.33 | 1.34 | 13,952 | 17 | 10,444 |
17/05/2023 | 1.35 | 1.31 | 1.35 | 313,834 | 93 | 235,762 |
16/05/2023 | 1.31 | 1.29 | 1.31 | 17,847 | 12 | 13,693 |
15/05/2023 | 1.30 | 1.29 | 1.30 | 12,370 | 10 | 9,554 |
14/05/2023 | 1.30 | 1.29 | 1.30 | 10,424 | 4 | 8,080 |
11/05/2023 | 1.31 | 1.28 | 1.29 | 54,484 | 22 | 42,050 |
10/05/2023 | 1.30 | 1.28 | 1.30 | 102,075 | 46 | 79,263 |
08/05/2023 | 1.30 | 1.28 | 1.30 | 36,572 | 18 | 28,351 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
10/05/2020 | 0.98 | 0.90 | 0.92 | 210,982 | 64 | 233,312 |
15/03/2020 | 1.02 | 0.98 | 1.00 | 389,318 | 121 | 392,288 |
08/03/2020 | 1.11 | 1.04 | 1.05 | 645,493 | 244 | 602,131 |
01/03/2020 | 1.11 | 1.06 | 1.08 | 699,873 | 209 | 650,105 |
23/02/2020 | 1.14 | 1.09 | 1.10 | 257,998 | 102 | 233,305 |
16/02/2020 | 1.14 | 1.11 | 1.14 | 129,729 | 75 | 115,471 |
09/02/2020 | 1.16 | 1.12 | 1.14 | 164,756 | 80 | 144,477 |
02/02/2020 | 1.18 | 1.13 | 1.17 | 522,591 | 242 | 452,702 |
26/01/2020 | 1.15 | 1.07 | 1.15 | 427,492 | 197 | 384,948 |
19/01/2020 | 1.09 | 1.04 | 1.08 | 108,645 | 70 | 101,408 |
12/01/2020 | 1.06 | 1.03 | 1.06 | 82,155 | 48 | 78,483 |
05/01/2020 | 1.05 | 1.02 | 1.03 | 133,079 | 58 | 129,683 |
29/12/2019 | 1.04 | 1.02 | 1.03 | 135,479 | 58 | 131,993 |
22/12/2019 | 1.03 | 1.02 | 1.02 | 115,739 | 27 | 113,454 |
15/12/2019 | 1.03 | 1.01 | 1.03 | 144,983 | 41 | 142,203 |
08/12/2019 | 1.03 | 1.01 | 1.02 | 132,145 | 41 | 129,636 |
01/12/2019 | 1.03 | 1.01 | 1.02 | 126,688 | 47 | 124,285 |
24/11/2019 | 1.03 | 1.00 | 1.02 | 76,155 | 45 | 75,149 |
17/11/2019 | 1.01 | 1.00 | 1.00 | 82,714 | 47 | 82,147 |
10/11/2019 | 1.02 | 1.00 | 1.02 | 152,368 | 51 | 151,801 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/05/2007 | 3.80 | 3.12 | 3.14 | 2,152,087 | 714 | 664,676 |
01/04/2007 | 3.95 | 3.62 | 3.80 | 1,045,569 | 316 | 274,541 |
01/03/2007 | 4.21 | 3.79 | 3.79 | 1,982,151 | 496 | 495,247 |
01/02/2007 | 4.53 | 3.50 | 4.18 | 11,010,081 | 2,038 | 2,742,137 |
07/01/2007 | 3.84 | 3.14 | 3.57 | 4,357,047 | 1,456 | 1,233,029 |
03/12/2006 | 3.63 | 3.34 | 3.37 | 889,986 | 496 | 259,778 |
01/11/2006 | 3.84 | 3.51 | 3.59 | 914,582 | 476 | 249,402 |
01/10/2006 | 3.94 | 3.65 | 3.86 | 280,769 | 195 | 72,694 |
03/09/2006 | 4.20 | 3.80 | 3.90 | 2,016,566 | 576 | 503,034 |
01/08/2006 | 4.25 | 3.54 | 4.00 | 1,658,714 | 634 | 436,237 |
02/07/2006 | 4.20 | 3.43 | 3.65 | 1,713,640 | 560 | 457,964 |
01/06/2006 | 8.49 | 4.00 | 4.15 | 3,633,496 | 553 | 617,983 |
01/05/2006 | 8.79 | 7.60 | 8.08 | 5,307,695 | 859 | 657,773 |
02/04/2006 | 9.75 | 8.30 | 8.50 | 2,124,862 | 562 | 233,624 |
01/03/2006 | 10.40 | 8.46 | 9.26 | 10,733,414 | 1,246 | 1,112,734 |
01/02/2006 | 12.15 | 9.90 | 10.27 | 22,492,624 | 2,813 | 2,016,910 |
02/01/2006 | 11.66 | 10.35 | 10.70 | 8,614,004 | 1,033 | 784,311 |