بنك القاهرة عمان أسعار تاريخية

مؤشر الأداء 14/01/2021
السوق الأول
أعلى سعر 1.08
سعر الإغلاق السابق 1.06
عدد العقود المنفذة 39
القطاعالبنوك
ادنى سعر 1.05
سعر الإفتتاح 1.05
عدد الأسهم 81,203
Div0.00
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 1.08
معدل السعر 1.08
P/E7.3
حجم التداول 87,382
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
14/01/2021 | 1.08 | 1.05 | 1.08 | 87,382 | 39 | 81,203 |
13/01/2021 | 1.07 | 1.04 | 1.06 | 149,218 | 73 | 141,526 |
12/01/2021 | 1.04 | 1.03 | 1.04 | 7,223 | 11 | 6,950 |
11/01/2021 | 1.04 | 1.02 | 1.04 | 53,622 | 36 | 52,270 |
10/01/2021 | 1.04 | 1.02 | 1.04 | 15,545 | 18 | 15,133 |
07/01/2021 | 1.05 | 1.04 | 1.04 | 19,802 | 9 | 19,040 |
06/01/2021 | 1.05 | 1.04 | 1.05 | 7,946 | 11 | 7,640 |
05/01/2021 | 1.05 | 1.03 | 1.05 | 26,533 | 30 | 25,651 |
03/01/2021 | 1.05 | 1.03 | 1.05 | 10,358 | 18 | 10,050 |
31/12/2020 | 1.05 | 1.03 | 1.05 | 19,038 | 22 | 18,405 |
30/12/2020 | 1.05 | 1.03 | 1.05 | 52,505 | 49 | 50,895 |
29/12/2020 | 1.04 | 1.01 | 1.02 | 34,538 | 31 | 33,838 |
28/12/2020 | 1.02 | 1.00 | 1.02 | 19,158 | 22 | 18,958 |
27/12/2020 | 1.01 | 1.01 | 1.01 | 2,889 | 9 | 2,860 |
24/12/2020 | 1.01 | 0.99 | 1.01 | 26,193 | 30 | 26,265 |
23/12/2020 | 0.99 | 0.99 | 0.99 | 29,972 | 14 | 30,275 |
22/12/2020 | 0.98 | 0.98 | 0.98 | 19,368 | 20 | 19,763 |
21/12/2020 | 0.99 | 0.97 | 0.99 | 8,159 | 10 | 8,379 |
20/12/2020 | 0.99 | 0.97 | 0.98 | 15,558 | 13 | 15,874 |
17/12/2020 | 0.97 | 0.96 | 0.96 | 79,233 | 19 | 81,799 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
10/01/2021 | 1.08 | 1.02 | 1.08 | 312,990 | 177 | 297,082 |
03/01/2021 | 1.05 | 1.03 | 1.04 | 64,639 | 68 | 62,381 |
27/12/2020 | 1.05 | 1.00 | 1.05 | 128,127 | 133 | 124,956 |
20/12/2020 | 1.01 | 0.97 | 1.01 | 99,250 | 87 | 100,556 |
13/12/2020 | 0.97 | 0.95 | 0.96 | 998,008 | 91 | 1,039,113 |
06/12/2020 | 0.96 | 0.94 | 0.96 | 880,589 | 54 | 936,595 |
29/11/2020 | 0.96 | 0.93 | 0.96 | 971,347 | 85 | 1,032,999 |
22/11/2020 | 0.97 | 0.95 | 0.95 | 109,624 | 75 | 115,285 |
15/11/2020 | 0.99 | 0.94 | 0.98 | 100,355 | 78 | 104,119 |
08/11/2020 | 0.96 | 0.93 | 0.96 | 160,322 | 42 | 169,801 |
01/11/2020 | 0.94 | 0.90 | 0.94 | 68,596 | 64 | 74,757 |
25/10/2020 | 0.94 | 0.91 | 0.94 | 76,288 | 51 | 83,125 |
18/10/2020 | 0.95 | 0.93 | 0.94 | 10,441 | 36 | 11,207 |
11/10/2020 | 0.95 | 0.92 | 0.95 | 58,924 | 48 | 62,442 |
04/10/2020 | 0.94 | 0.92 | 0.94 | 54,968 | 26 | 59,667 |
27/09/2020 | 0.95 | 0.93 | 0.94 | 130,998 | 62 | 139,310 |
20/09/2020 | 0.96 | 0.92 | 0.93 | 74,751 | 64 | 80,459 |
13/09/2020 | 0.93 | 0.91 | 0.93 | 46,731 | 71 | 50,933 |
06/09/2020 | 0.93 | 0.91 | 0.92 | 53,436 | 57 | 58,541 |
30/08/2020 | 0.93 | 0.91 | 0.93 | 27,350 | 32 | 29,832 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2020 | 1.05 | 0.94 | 1.05 | 3,007,925 | 411 | 3,160,452 |
01/11/2020 | 0.99 | 0.90 | 0.94 | 508,293 | 298 | 537,729 |
01/10/2020 | 0.95 | 0.91 | 0.94 | 203,534 | 165 | 219,541 |
01/09/2020 | 0.96 | 0.91 | 0.95 | 317,921 | 267 | 342,358 |
04/08/2020 | 0.93 | 0.89 | 0.93 | 335,028 | 265 | 367,489 |
01/07/2020 | 1.00 | 0.92 | 0.93 | 321,559 | 283 | 335,672 |
01/06/2020 | 1.04 | 0.95 | 1.00 | 425,105 | 444 | 434,799 |
10/05/2020 | 1.00 | 0.90 | 1.00 | 603,151 | 313 | 638,827 |
01/03/2020 | 1.11 | 0.98 | 1.00 | 1,734,684 | 574 | 1,644,524 |
02/02/2020 | 1.18 | 1.09 | 1.10 | 1,075,074 | 499 | 945,955 |
02/01/2020 | 1.15 | 1.02 | 1.15 | 766,913 | 381 | 709,612 |
01/12/2019 | 1.04 | 1.01 | 1.03 | 639,492 | 206 | 626,481 |
03/11/2019 | 1.03 | 1.00 | 1.02 | 528,710 | 182 | 526,534 |
01/10/2019 | 1.03 | 0.97 | 1.00 | 1,450,792 | 464 | 1,457,831 |
01/09/2019 | 1.05 | 0.98 | 1.01 | 512,127 | 304 | 508,628 |
01/08/2019 | 1.12 | 1.01 | 1.02 | 273,207 | 228 | 257,155 |
01/07/2019 | 1.15 | 1.10 | 1.11 | 154,068 | 171 | 138,111 |
02/06/2019 | 1.19 | 1.09 | 1.12 | 160,323 | 147 | 139,204 |
01/05/2019 | 1.19 | 1.11 | 1.18 | 269,735 | 172 | 233,107 |
01/04/2019 | 1.24 | 1.10 | 1.13 | 625,462 | 366 | 518,278 |