البنك الإسلامي الأردني أسعار تاريخية
مؤشر الأداء 07/05/2024
السوق الأول
أعلى سعر 3.96
سعر الإغلاق السابق 3.95
عدد العقود المنفذة 37
القطاعالبنوك
ادنى سعر 3.93
سعر الإفتتاح 3.96
عدد الأسهم 10,778
Div5.60
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 3.93
معدل السعر 3.94
P/E12.56
حجم التداول 42,425
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
06/02/2024 | 4.17 | 4.15 | 4.17 | 59,512 | 40 | 14,303 |
05/02/2024 | 4.18 | 4.15 | 4.16 | 23,046 | 12 | 5,545 |
04/02/2024 | 4.22 | 4.16 | 4.16 | 32,244 | 23 | 7,700 |
01/02/2024 | 4.21 | 4.19 | 4.21 | 16,672 | 26 | 3,972 |
31/01/2024 | 4.20 | 4.18 | 4.18 | 24,739 | 22 | 5,902 |
30/01/2024 | 4.19 | 4.13 | 4.19 | 57,722 | 19 | 13,838 |
29/01/2024 | 4.14 | 4.12 | 4.12 | 46,641 | 33 | 11,301 |
28/01/2024 | 4.15 | 4.14 | 4.14 | 29,673 | 17 | 7,167 |
25/01/2024 | 4.16 | 4.13 | 4.13 | 48,091 | 12 | 11,597 |
24/01/2024 | 4.14 | 4.10 | 4.13 | 12,556 | 12 | 3,045 |
23/01/2024 | 4.11 | 4.10 | 4.11 | 23,548 | 27 | 5,736 |
22/01/2024 | 4.13 | 4.10 | 4.10 | 61,601 | 18 | 15,005 |
21/01/2024 | 4.13 | 4.11 | 4.12 | 15,693 | 14 | 3,813 |
18/01/2024 | 4.13 | 4.12 | 4.13 | 24,786 | 20 | 6,013 |
17/01/2024 | 4.14 | 4.12 | 4.12 | 23,737 | 18 | 5,751 |
16/01/2024 | 4.13 | 4.11 | 4.11 | 22,186 | 17 | 5,387 |
15/01/2024 | 4.14 | 4.11 | 4.11 | 21,668 | 22 | 5,254 |
14/01/2024 | 4.16 | 4.12 | 4.16 | 57,205 | 18 | 13,785 |
11/01/2024 | 4.15 | 4.13 | 4.14 | 6,598 | 7 | 1,596 |
10/01/2024 | 4.15 | 4.13 | 4.13 | 2,931 | 10 | 708 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
05/03/2023 | 4.09 | 4.03 | 4.07 | 267,245 | 125 | 65,801 |
26/02/2023 | 4.10 | 4.07 | 4.09 | 233,885 | 103 | 57,130 |
19/02/2023 | 4.12 | 4.02 | 4.12 | 353,939 | 155 | 86,811 |
12/02/2023 | 4.07 | 4.02 | 4.03 | 622,245 | 205 | 153,614 |
05/02/2023 | 4.08 | 4.02 | 4.05 | 446,296 | 201 | 110,413 |
29/01/2023 | 4.11 | 4.01 | 4.08 | 570,900 | 223 | 140,796 |
22/01/2023 | 4.13 | 4.05 | 4.12 | 507,640 | 164 | 124,195 |
15/01/2023 | 4.07 | 3.99 | 4.07 | 367,938 | 198 | 91,252 |
08/01/2023 | 4.07 | 3.99 | 4.02 | 245,608 | 145 | 60,997 |
02/01/2023 | 4.00 | 3.88 | 4.00 | 362,590 | 190 | 91,747 |
26/12/2022 | 3.92 | 3.88 | 3.88 | 203,370 | 102 | 52,207 |
18/12/2022 | 3.91 | 3.88 | 3.90 | 79,330 | 66 | 20,351 |
11/12/2022 | 3.93 | 3.89 | 3.90 | 405,513 | 195 | 103,854 |
04/12/2022 | 3.96 | 3.89 | 3.94 | 226,162 | 159 | 57,425 |
27/11/2022 | 3.94 | 3.82 | 3.88 | 254,926 | 187 | 65,374 |
20/11/2022 | 3.87 | 3.80 | 3.83 | 304,899 | 127 | 79,703 |
13/11/2022 | 3.87 | 3.82 | 3.85 | 309,446 | 142 | 80,826 |
06/11/2022 | 3.88 | 3.81 | 3.83 | 216,532 | 112 | 56,383 |
30/10/2022 | 3.90 | 3.80 | 3.83 | 290,598 | 131 | 75,098 |
23/10/2022 | 3.93 | 3.87 | 3.89 | 331,037 | 156 | 85,018 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/03/2019 | 3.27 | 3.15 | 3.22 | 1,559,986 | 679 | 483,946 |
03/02/2019 | 3.29 | 2.86 | 3.22 | 3,234,546 | 1,404 | 1,053,891 |
02/01/2019 | 2.97 | 2.81 | 2.87 | 906,101 | 528 | 314,307 |
02/12/2018 | 3.00 | 2.79 | 2.88 | 926,636 | 533 | 320,606 |
01/11/2018 | 3.13 | 2.75 | 2.88 | 1,771,194 | 911 | 590,210 |
01/10/2018 | 3.28 | 3.10 | 3.12 | 1,542,280 | 725 | 481,107 |
02/09/2018 | 3.29 | 3.19 | 3.22 | 912,848 | 481 | 283,287 |
01/08/2018 | 3.33 | 3.19 | 3.24 | 1,759,569 | 686 | 539,286 |
01/07/2018 | 3.32 | 3.12 | 3.20 | 1,463,950 | 718 | 452,002 |
03/06/2018 | 3.39 | 3.10 | 3.31 | 2,651,394 | 1,274 | 807,324 |
02/05/2018 | 3.50 | 3.25 | 3.26 | 2,408,818 | 962 | 707,858 |
01/04/2018 | 3.75 | 3.38 | 3.48 | 3,008,477 | 844 | 834,266 |
01/03/2018 | 3.75 | 3.67 | 3.70 | 1,582,240 | 507 | 426,563 |
01/02/2018 | 3.83 | 3.67 | 3.74 | 1,910,594 | 560 | 512,146 |
02/01/2018 | 3.79 | 3.65 | 3.76 | 1,605,635 | 604 | 431,717 |
03/12/2017 | 3.78 | 3.64 | 3.65 | 1,990,361 | 726 | 537,918 |
01/11/2017 | 3.76 | 3.47 | 3.68 | 2,701,598 | 1,240 | 751,337 |
01/10/2017 | 3.79 | 3.71 | 3.74 | 1,766,142 | 729 | 471,043 |
05/09/2017 | 3.81 | 3.70 | 3.72 | 1,651,052 | 686 | 438,988 |
01/08/2017 | 3.80 | 3.61 | 3.79 | 2,637,368 | 955 | 713,797 |