بنك القاهرة عمان أسعار تاريخية

مؤشر الأداء 26/01/2023
السوق الأول
أعلى سعر 1.42
سعر الإغلاق السابق 1.43
عدد العقود المنفذة 22
القطاعالبنوك
ادنى سعر 1.41
سعر الإفتتاح 1.42
عدد الأسهم 43,655
Div6.34
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.42
معدل السعر 1.41
P/E8.23
حجم التداول 61,682
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/01/2023 | 1.42 | 1.41 | 1.42 | 61,682 | 22 | 43,655 |
25/01/2023 | 1.43 | 1.41 | 1.43 | 175,805 | 64 | 124,080 |
24/01/2023 | 1.41 | 1.40 | 1.41 | 207,397 | 60 | 148,136 |
23/01/2023 | 1.41 | 1.38 | 1.40 | 12,549 | 17 | 9,049 |
22/01/2023 | 1.40 | 1.39 | 1.40 | 15,956 | 16 | 11,478 |
19/01/2023 | 1.41 | 1.39 | 1.41 | 429,756 | 52 | 307,962 |
18/01/2023 | 1.39 | 1.38 | 1.38 | 228,304 | 20 | 165,435 |
17/01/2023 | 1.40 | 1.39 | 1.40 | 44,897 | 9 | 32,300 |
16/01/2023 | 1.39 | 1.38 | 1.39 | 15,661 | 12 | 11,325 |
15/01/2023 | 1.40 | 1.38 | 1.39 | 23,347 | 14 | 16,845 |
12/01/2023 | 1.39 | 1.38 | 1.39 | 43,435 | 32 | 31,414 |
11/01/2023 | 1.39 | 1.38 | 1.39 | 5,547 | 6 | 4,009 |
10/01/2023 | 1.40 | 1.39 | 1.39 | 17,842 | 20 | 12,836 |
09/01/2023 | 1.40 | 1.39 | 1.40 | 188,924 | 30 | 135,912 |
08/01/2023 | 1.40 | 1.38 | 1.39 | 59,077 | 29 | 42,588 |
05/01/2023 | 1.38 | 1.38 | 1.38 | 48,288 | 25 | 34,991 |
04/01/2023 | 1.38 | 1.37 | 1.38 | 65,291 | 50 | 47,360 |
03/01/2023 | 1.37 | 1.35 | 1.37 | 20,020 | 12 | 14,701 |
02/01/2023 | 1.35 | 1.35 | 1.35 | 14,342 | 12 | 10,624 |
29/12/2022 | 1.34 | 1.32 | 1.34 | 48,628 | 42 | 36,810 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/01/2023 | 1.43 | 1.38 | 1.42 | 473,388 | 179 | 336,398 |
15/01/2023 | 1.41 | 1.38 | 1.41 | 741,965 | 107 | 533,867 |
08/01/2023 | 1.40 | 1.38 | 1.39 | 314,824 | 117 | 226,759 |
02/01/2023 | 1.38 | 1.35 | 1.38 | 147,941 | 99 | 107,676 |
26/12/2022 | 1.35 | 1.31 | 1.34 | 146,119 | 89 | 110,284 |
18/12/2022 | 1.36 | 1.30 | 1.36 | 499,012 | 120 | 379,537 |
11/12/2022 | 1.36 | 1.35 | 1.36 | 21,206 | 34 | 15,658 |
04/12/2022 | 1.37 | 1.35 | 1.36 | 54,826 | 40 | 40,490 |
27/11/2022 | 1.38 | 1.35 | 1.36 | 103,941 | 56 | 76,135 |
20/11/2022 | 1.37 | 1.34 | 1.37 | 35,097 | 46 | 25,787 |
13/11/2022 | 1.37 | 1.34 | 1.37 | 22,874 | 34 | 16,990 |
06/11/2022 | 1.38 | 1.34 | 1.37 | 27,783 | 38 | 20,347 |
30/10/2022 | 1.36 | 1.30 | 1.36 | 380,677 | 93 | 284,538 |
23/10/2022 | 1.36 | 1.30 | 1.33 | 108,873 | 80 | 81,671 |
16/10/2022 | 1.35 | 1.30 | 1.35 | 167,734 | 96 | 126,078 |
09/10/2022 | 1.31 | 1.29 | 1.31 | 48,586 | 39 | 37,306 |
02/10/2022 | 1.31 | 1.29 | 1.31 | 263,031 | 73 | 202,530 |
25/09/2022 | 1.29 | 1.28 | 1.29 | 158,415 | 91 | 123,306 |
18/09/2022 | 1.30 | 1.28 | 1.29 | 72,569 | 53 | 56,353 |
11/09/2022 | 1.29 | 1.28 | 1.29 | 218,184 | 96 | 169,290 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2022 | 1.38 | 1.30 | 1.34 | 742,288 | 297 | 561,567 |
01/11/2022 | 1.38 | 1.30 | 1.37 | 498,298 | 216 | 369,391 |
02/10/2022 | 1.36 | 1.29 | 1.32 | 639,174 | 325 | 486,393 |
01/09/2022 | 1.30 | 1.28 | 1.29 | 820,723 | 397 | 637,931 |
01/08/2022 | 1.33 | 1.28 | 1.31 | 1,082,438 | 549 | 831,963 |
03/07/2022 | 1.38 | 1.29 | 1.33 | 1,146,597 | 594 | 868,182 |
01/06/2022 | 1.31 | 1.27 | 1.30 | 8,413,274 | 590 | 6,581,147 |
08/05/2022 | 1.36 | 1.29 | 1.32 | 1,178,247 | 660 | 898,388 |
03/04/2022 | 1.49 | 1.33 | 1.35 | 1,930,117 | 839 | 1,357,092 |
01/03/2022 | 1.43 | 1.39 | 1.40 | 1,078,876 | 416 | 768,312 |
01/02/2022 | 1.49 | 1.37 | 1.41 | 2,226,530 | 788 | 1,554,702 |
02/01/2022 | 1.55 | 1.40 | 1.50 | 2,433,606 | 890 | 1,638,193 |
01/12/2021 | 1.41 | 1.34 | 1.39 | 1,454,332 | 376 | 1,071,448 |
01/11/2021 | 1.38 | 1.33 | 1.34 | 846,789 | 395 | 629,212 |
03/10/2021 | 1.41 | 1.33 | 1.38 | 1,623,751 | 438 | 1,189,836 |
01/09/2021 | 1.35 | 1.32 | 1.32 | 1,557,581 | 475 | 1,169,343 |
01/08/2021 | 1.40 | 1.31 | 1.32 | 1,428,919 | 527 | 1,063,388 |
01/07/2021 | 1.34 | 1.29 | 1.33 | 939,073 | 379 | 713,664 |
01/06/2021 | 1.44 | 1.31 | 1.34 | 2,453,118 | 896 | 1,826,034 |
02/05/2021 | 1.52 | 1.21 | 1.44 | 3,365,138 | 995 | 2,472,382 |