البنك العربي أسعار تاريخية
مؤشر الأداء 13/08/2020
السوق الأول
أعلى سعر 4.13
سعر الإغلاق السابق 4.09
عدد العقود المنفذة 36
القطاعالبنوك
ادنى سعر 4.10
سعر الإفتتاح 4.11
عدد الأسهم 21,564
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 4.10
معدل السعر 4.11
P/E6.2
حجم التداول 88,598
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/08/2020 | 4.13 | 4.10 | 4.10 | 88,598 | 36 | 21,564 |
| 12/08/2020 | 4.10 | 4.09 | 4.09 | 228,167 | 42 | 55,728 |
| 11/08/2020 | 4.12 | 4.09 | 4.09 | 364,279 | 64 | 88,686 |
| 10/08/2020 | 4.10 | 4.07 | 4.10 | 276,220 | 46 | 67,464 |
| 09/08/2020 | 4.10 | 4.07 | 4.08 | 26,361 | 30 | 6,462 |
| 06/08/2020 | 4.13 | 4.07 | 4.10 | 159,044 | 59 | 38,808 |
| 05/08/2020 | 4.07 | 4.00 | 4.07 | 280,938 | 49 | 69,444 |
| 04/08/2020 | 4.06 | 4.00 | 4.02 | 510,264 | 79 | 126,954 |
| 29/07/2020 | 4.10 | 4.00 | 4.06 | 95,986 | 90 | 23,670 |
| 28/07/2020 | 4.01 | 3.92 | 4.00 | 180,343 | 59 | 45,540 |
| 27/07/2020 | 4.00 | 3.97 | 3.97 | 148,749 | 56 | 37,404 |
| 26/07/2020 | 3.97 | 3.90 | 3.94 | 400,343 | 164 | 102,006 |
| 23/07/2020 | 4.10 | 4.04 | 4.07 | 365,546 | 92 | 89,910 |
| 22/07/2020 | 4.15 | 4.08 | 4.10 | 604,277 | 50 | 147,384 |
| 21/07/2020 | 4.17 | 4.10 | 4.17 | 642,349 | 82 | 156,312 |
| 20/07/2020 | 4.11 | 4.07 | 4.10 | 435,062 | 66 | 106,272 |
| 19/07/2020 | 4.09 | 4.07 | 4.09 | 37,053 | 27 | 9,090 |
| 16/07/2020 | 4.10 | 4.05 | 4.07 | 416,450 | 87 | 102,582 |
| 15/07/2020 | 4.15 | 4.05 | 4.08 | 658,979 | 115 | 161,046 |
| 14/07/2020 | 4.19 | 4.14 | 4.15 | 262,475 | 38 | 62,982 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/08/2020 | 4.13 | 4.07 | 4.10 | 983,626 | 218 | 239,904 |
| 04/08/2020 | 4.13 | 4.00 | 4.10 | 950,245 | 187 | 235,206 |
| 26/07/2020 | 4.10 | 3.90 | 4.06 | 825,421 | 369 | 208,620 |
| 19/07/2020 | 4.17 | 4.04 | 4.07 | 2,084,287 | 317 | 508,968 |
| 12/07/2020 | 4.23 | 4.05 | 4.07 | 1,761,794 | 356 | 428,040 |
| 05/07/2020 | 4.25 | 3.80 | 4.20 | 2,914,825 | 598 | 722,646 |
| 28/06/2020 | 4.20 | 3.97 | 4.00 | 1,911,189 | 629 | 470,034 |
| 21/06/2020 | 4.38 | 4.20 | 4.20 | 2,751,973 | 401 | 636,246 |
| 14/06/2020 | 4.39 | 4.31 | 4.33 | 1,929,328 | 241 | 443,754 |
| 07/06/2020 | 4.52 | 4.33 | 4.34 | 3,203,981 | 636 | 724,104 |
| 31/05/2020 | 4.60 | 4.35 | 4.40 | 3,270,282 | 566 | 739,224 |
| 26/05/2020 | 4.52 | 4.24 | 4.49 | 3,934,475 | 455 | 880,956 |
| 17/05/2020 | 4.26 | 4.15 | 4.21 | 2,508,240 | 663 | 597,726 |
| 10/05/2020 | 4.60 | 4.18 | 4.22 | 2,288,893 | 306 | 544,194 |
| 15/03/2020 | 5.00 | 4.71 | 4.71 | 1,714,145 | 310 | 355,734 |
| 08/03/2020 | 5.48 | 5.14 | 5.16 | 2,251,973 | 585 | 425,304 |
| 01/03/2020 | 5.54 | 5.47 | 5.48 | 1,795,540 | 322 | 326,484 |
| 23/02/2020 | 5.57 | 5.50 | 5.55 | 1,912,207 | 332 | 345,510 |
| 16/02/2020 | 5.71 | 5.57 | 5.58 | 3,332,708 | 438 | 594,954 |
| 09/02/2020 | 5.76 | 5.67 | 5.72 | 683,888 | 237 | 119,610 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2020 | 4.25 | 3.80 | 4.06 | 8,861,121 | 2,020 | 2,184,642 |
| 01/06/2020 | 4.55 | 4.10 | 4.13 | 10,790,067 | 1,925 | 2,469,006 |
| 10/05/2020 | 4.60 | 4.15 | 4.45 | 9,733,501 | 1,592 | 2,250,864 |
| 01/03/2020 | 5.54 | 4.71 | 4.71 | 5,761,658 | 1,217 | 1,107,522 |
| 02/02/2020 | 5.90 | 5.50 | 5.55 | 8,010,837 | 1,514 | 1,421,640 |
| 02/01/2020 | 5.98 | 5.59 | 5.85 | 6,601,804 | 1,438 | 1,127,880 |
| 01/12/2019 | 5.88 | 5.60 | 5.75 | 5,410,329 | 1,239 | 943,920 |
| 03/11/2019 | 5.83 | 5.60 | 5.70 | 4,955,807 | 1,087 | 865,458 |
| 01/10/2019 | 5.79 | 5.60 | 5.79 | 12,708,966 | 1,597 | 2,237,382 |
| 01/09/2019 | 5.97 | 5.67 | 5.71 | 7,489,934 | 1,627 | 1,294,614 |
| 01/08/2019 | 6.01 | 5.92 | 5.93 | 4,341,184 | 836 | 727,182 |
| 01/07/2019 | 6.05 | 5.90 | 6.01 | 7,135,471 | 1,271 | 1,190,682 |
| 02/06/2019 | 6.03 | 5.92 | 5.99 | 6,402,340 | 916 | 1,069,002 |
| 01/05/2019 | 6.09 | 5.86 | 5.96 | 5,649,146 | 1,260 | 945,558 |
| 01/04/2019 | 6.03 | 5.74 | 5.92 | 5,550,976 | 1,543 | 940,518 |
| 03/03/2019 | 6.60 | 6.02 | 6.02 | 12,523,486 | 1,746 | 1,941,642 |
| 03/02/2019 | 6.42 | 6.10 | 6.37 | 11,511,842 | 2,918 | 1,830,384 |
| 02/01/2019 | 6.33 | 6.01 | 6.24 | 7,070,625 | 1,688 | 1,146,564 |
| 02/12/2018 | 6.24 | 5.75 | 6.21 | 16,855,386 | 2,230 | 2,804,310 |
| 01/11/2018 | 6.31 | 5.84 | 5.89 | 10,682,042 | 1,840 | 1,784,826 |