البنك الاهلي الاردني أسعار تاريخية
مؤشر الأداء 26/01/2023
السوق الأول
أعلى سعر 1.11
سعر الإغلاق السابق 1.10
عدد العقود المنفذة 17
القطاعالبنوك
ادنى سعر 1.09
سعر الإفتتاح 1.11
عدد الأسهم 25,356
Div6.42
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.09
معدل السعر 1.09
P/E15.37
حجم التداول 27,735
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/01/2023 | 1.11 | 1.09 | 1.09 | 27,735 | 17 | 25,356 |
| 25/01/2023 | 1.11 | 1.10 | 1.10 | 173,841 | 52 | 157,860 |
| 24/01/2023 | 1.10 | 1.08 | 1.09 | 225,149 | 46 | 206,640 |
| 23/01/2023 | 1.09 | 1.07 | 1.08 | 138,424 | 44 | 128,173 |
| 22/01/2023 | 1.08 | 1.08 | 1.08 | 31,296 | 14 | 28,978 |
| 19/01/2023 | 1.09 | 1.08 | 1.08 | 96,373 | 29 | 89,233 |
| 18/01/2023 | 1.09 | 1.08 | 1.09 | 54,167 | 30 | 50,012 |
| 17/01/2023 | 1.09 | 1.08 | 1.09 | 102,232 | 39 | 94,557 |
| 16/01/2023 | 1.09 | 1.07 | 1.08 | 90,635 | 38 | 83,610 |
| 15/01/2023 | 1.08 | 1.07 | 1.07 | 75,721 | 46 | 70,756 |
| 12/01/2023 | 1.08 | 1.07 | 1.08 | 24,145 | 26 | 22,372 |
| 11/01/2023 | 1.09 | 1.07 | 1.07 | 40,806 | 22 | 37,788 |
| 10/01/2023 | 1.10 | 1.08 | 1.09 | 61,206 | 32 | 56,177 |
| 09/01/2023 | 1.11 | 1.07 | 1.08 | 150,496 | 54 | 138,245 |
| 08/01/2023 | 1.10 | 1.08 | 1.08 | 102,667 | 27 | 93,963 |
| 05/01/2023 | 1.11 | 1.10 | 1.10 | 65,979 | 32 | 59,915 |
| 04/01/2023 | 1.12 | 1.08 | 1.11 | 338,413 | 112 | 306,185 |
| 03/01/2023 | 1.09 | 1.07 | 1.08 | 141,835 | 71 | 131,555 |
| 02/01/2023 | 1.07 | 1.06 | 1.07 | 9,245 | 11 | 8,718 |
| 29/12/2022 | 1.07 | 1.05 | 1.07 | 9,644 | 20 | 9,113 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/10/2022 | 1.03 | 1.00 | 1.00 | 432,716 | 145 | 427,705 |
| 25/09/2022 | 1.03 | 1.01 | 1.02 | 589,555 | 180 | 577,137 |
| 18/09/2022 | 1.05 | 1.02 | 1.02 | 169,837 | 117 | 164,550 |
| 11/09/2022 | 1.05 | 1.02 | 1.04 | 145,569 | 106 | 141,747 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2022 | 1.07 | 1.01 | 1.07 | 719,974 | 406 | 696,647 |
| 01/11/2022 | 1.03 | 1.00 | 1.00 | 965,953 | 412 | 959,141 |
| 02/10/2022 | 1.03 | 1.00 | 1.01 | 1,111,578 | 510 | 1,097,220 |
| 01/09/2022 | 1.07 | 1.01 | 1.02 | 1,329,307 | 612 | 1,290,964 |
| 01/08/2022 | 1.14 | 1.05 | 1.06 | 2,522,955 | 918 | 2,303,647 |
| 03/07/2022 | 1.14 | 0.99 | 1.10 | 5,245,156 | 1,676 | 4,852,749 |
| 01/06/2022 | 1.02 | 0.98 | 1.00 | 4,002,714 | 876 | 4,020,837 |
| 08/05/2022 | 1.12 | 1.01 | 1.02 | 2,528,031 | 849 | 2,414,675 |
| 03/04/2022 | 1.23 | 0.95 | 1.13 | 6,035,184 | 1,866 | 5,497,454 |
| 01/03/2022 | 1.03 | 0.99 | 1.02 | 1,551,566 | 536 | 1,539,706 |
| 01/02/2022 | 1.01 | 0.97 | 1.00 | 3,470,361 | 979 | 3,506,254 |
| 02/01/2022 | 1.00 | 0.94 | 0.99 | 3,196,086 | 1,386 | 3,318,338 |
| 01/12/2021 | 0.97 | 0.89 | 0.97 | 939,947 | 739 | 998,174 |
| 01/11/2021 | 0.95 | 0.89 | 0.91 | 630,519 | 514 | 696,406 |
| 03/10/2021 | 0.96 | 0.92 | 0.94 | 366,917 | 450 | 390,505 |
| 01/09/2021 | 0.95 | 0.92 | 0.93 | 473,474 | 438 | 507,052 |
| 01/08/2021 | 0.99 | 0.93 | 0.93 | 782,472 | 390 | 830,212 |
| 01/07/2021 | 0.99 | 0.93 | 0.97 | 1,944,420 | 610 | 2,038,988 |
| 01/06/2021 | 1.00 | 0.89 | 0.95 | 3,074,134 | 1,601 | 3,230,528 |
| 02/05/2021 | 0.99 | 0.82 | 0.93 | 2,230,054 | 1,055 | 2,464,479 |