بنك القاهرة عمان أسعار تاريخية

مؤشر الأداء 05/12/2019
السوق الأول
أعلى سعر 1.03
سعر الإغلاق السابق 1.02
عدد العقود المنفذة 10
القطاعالبنوك
ادنى سعر 1.02
سعر الإفتتاح 1.02
عدد الأسهم 24,000
Div8.36
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.02
معدل السعر 1.02
P/E6.43
حجم التداول 24,483
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
05/12/2019 | 1.03 | 1.02 | 1.02 | 24,483 | 10 | 24,000 |
04/12/2019 | 1.03 | 1.02 | 1.02 | 33,030 | 13 | 32,366 |
03/12/2019 | 1.03 | 1.02 | 1.03 | 14,576 | 7 | 14,200 |
02/12/2019 | 1.02 | 1.01 | 1.02 | 31,587 | 8 | 30,977 |
01/12/2019 | 1.03 | 1.01 | 1.01 | 23,012 | 9 | 22,742 |
28/11/2019 | 1.02 | 1.02 | 1.02 | 4,488 | 7 | 4,400 |
27/11/2019 | 1.03 | 1.03 | 1.03 | 5,150 | 4 | 5,000 |
26/11/2019 | 1.02 | 1.01 | 1.02 | 39,552 | 9 | 39,100 |
25/11/2019 | 1.01 | 1.00 | 1.01 | 13,501 | 14 | 13,377 |
24/11/2019 | 1.02 | 1.01 | 1.01 | 13,464 | 11 | 13,272 |
21/11/2019 | 1.01 | 1.00 | 1.00 | 36,346 | 14 | 36,233 |
20/11/2019 | 1.01 | 1.01 | 1.01 | 24,408 | 9 | 24,166 |
19/11/2019 | 1.01 | 1.00 | 1.00 | 2,464 | 5 | 2,445 |
18/11/2019 | 1.01 | 1.01 | 1.01 | 9,649 | 12 | 9,553 |
17/11/2019 | 1.01 | 1.01 | 1.01 | 9,848 | 7 | 9,750 |
14/11/2019 | 1.02 | 1.01 | 1.02 | 6,967 | 7 | 6,859 |
13/11/2019 | 1.02 | 1.02 | 1.02 | 469 | 1 | 460 |
12/11/2019 | 1.02 | 1.02 | 1.02 | 242 | 2 | 237 |
11/11/2019 | 1.02 | 1.02 | 1.02 | 1,076 | 2 | 1,055 |
10/11/2019 | 1.01 | 1.00 | 1.01 | 143,613 | 39 | 143,190 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
03/11/2019 | 1.01 | 1.00 | 1.00 | 217,474 | 39 | 217,437 |
27/10/2019 | 1.01 | 1.00 | 1.00 | 243,205 | 75 | 241,905 |
20/10/2019 | 1.02 | 0.99 | 1.00 | 206,461 | 62 | 206,415 |
13/10/2019 | 1.02 | 1.00 | 1.01 | 214,184 | 81 | 213,642 |
06/10/2019 | 1.02 | 0.97 | 1.00 | 748,819 | 223 | 757,932 |
29/09/2019 | 1.03 | 1.00 | 1.00 | 54,291 | 35 | 53,893 |
22/09/2019 | 1.03 | 1.00 | 1.01 | 116,377 | 55 | 115,626 |
15/09/2019 | 1.05 | 1.00 | 1.00 | 148,614 | 72 | 148,311 |
08/09/2019 | 1.01 | 0.98 | 1.01 | 95,439 | 78 | 95,659 |
01/09/2019 | 1.04 | 1.01 | 1.01 | 135,529 | 87 | 133,076 |
25/08/2019 | 1.05 | 1.01 | 1.02 | 68,862 | 57 | 67,280 |
18/08/2019 | 1.09 | 1.04 | 1.05 | 77,875 | 60 | 73,623 |
15/08/2019 | 1.08 | 1.07 | 1.07 | 4,024 | 6 | 3,751 |
04/08/2019 | 1.11 | 1.07 | 1.08 | 117,223 | 98 | 107,795 |
28/07/2019 | 1.12 | 1.10 | 1.11 | 53,838 | 31 | 48,668 |
21/07/2019 | 1.13 | 1.10 | 1.13 | 19,824 | 27 | 17,840 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
03/03/2019 | 1.28 | 1.21 | 1.23 | 403,498 | 231 | 324,951 |
03/02/2019 | 1.27 | 1.13 | 1.26 | 839,960 | 452 | 709,302 |
02/01/2019 | 1.37 | 1.12 | 1.16 | 818,976 | 510 | 680,673 |
02/12/2018 | 1.42 | 1.29 | 1.33 | 945,515 | 324 | 716,234 |
01/11/2018 | 1.42 | 1.32 | 1.33 | 1,150,866 | 529 | 826,708 |
01/10/2018 | 1.48 | 1.41 | 1.41 | 570,293 | 241 | 398,361 |
02/09/2018 | 1.50 | 1.45 | 1.46 | 785,725 | 264 | 532,418 |
01/08/2018 | 1.54 | 1.47 | 1.49 | 2,014,074 | 385 | 1,355,600 |
01/07/2018 | 1.55 | 1.47 | 1.52 | 784,864 | 422 | 522,423 |
03/06/2018 | 1.50 | 1.42 | 1.50 | 2,487,867 | 389 | 1,732,226 |
02/05/2018 | 1.51 | 1.43 | 1.43 | 2,180,782 | 604 | 1,499,564 |
01/04/2018 | 1.76 | 1.47 | 1.50 | 1,410,708 | 615 | 846,479 |