بنك القاهرة عمان أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الأول
أعلى سعر 1.39
سعر الإغلاق السابق 1.39
عدد العقود المنفذة 22
القطاعالبنوك
ادنى سعر 1.38
سعر الإفتتاح 1.39
عدد الأسهم 21,395
Div5.07
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.38
معدل السعر 1.38
P/E7.43
حجم التداول 29,528
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
11/07/2023 | 1.30 | 1.29 | 1.30 | 90,377 | 25 | 70,005 |
10/07/2023 | 1.30 | 1.29 | 1.30 | 43,236 | 19 | 33,259 |
09/07/2023 | 1.31 | 1.30 | 1.31 | 124,409 | 47 | 95,699 |
06/07/2023 | 1.30 | 1.29 | 1.30 | 134,125 | 46 | 103,723 |
05/07/2023 | 1.31 | 1.30 | 1.31 | 243,401 | 83 | 186,585 |
04/07/2023 | 1.31 | 1.29 | 1.30 | 249,591 | 96 | 191,889 |
03/07/2023 | 1.32 | 1.31 | 1.32 | 49,393 | 31 | 37,638 |
02/07/2023 | 1.33 | 1.32 | 1.32 | 54,030 | 16 | 40,875 |
26/06/2023 | 1.33 | 1.31 | 1.33 | 28,631 | 27 | 21,689 |
25/06/2023 | 1.33 | 1.32 | 1.33 | 30,969 | 8 | 23,431 |
22/06/2023 | 1.34 | 1.32 | 1.34 | 58,819 | 22 | 44,351 |
21/06/2023 | 1.35 | 1.34 | 1.35 | 24,355 | 13 | 18,100 |
20/06/2023 | 1.35 | 1.33 | 1.35 | 11,210 | 13 | 8,368 |
19/06/2023 | 1.34 | 1.33 | 1.34 | 51,628 | 26 | 38,764 |
18/06/2023 | 1.35 | 1.33 | 1.35 | 11,450 | 12 | 8,556 |
15/06/2023 | 1.35 | 1.33 | 1.35 | 8,326 | 7 | 6,215 |
14/06/2023 | 1.34 | 1.33 | 1.34 | 17,481 | 10 | 13,106 |
13/06/2023 | 1.34 | 1.33 | 1.34 | 28,818 | 17 | 21,528 |
12/06/2023 | 1.36 | 1.34 | 1.35 | 10,601 | 12 | 7,896 |
11/06/2023 | 1.36 | 1.34 | 1.36 | 33,405 | 17 | 24,735 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
23/08/2020 | 0.93 | 0.91 | 0.93 | 61,312 | 48 | 66,643 |
16/08/2020 | 0.93 | 0.91 | 0.92 | 93,389 | 49 | 101,377 |
09/08/2020 | 0.92 | 0.89 | 0.92 | 135,797 | 119 | 150,495 |
04/08/2020 | 0.93 | 0.90 | 0.92 | 32,097 | 34 | 35,357 |
26/07/2020 | 0.94 | 0.92 | 0.93 | 44,491 | 61 | 48,088 |
19/07/2020 | 0.97 | 0.93 | 0.94 | 114,265 | 79 | 120,326 |
12/07/2020 | 0.98 | 0.96 | 0.97 | 20,731 | 28 | 21,436 |
05/07/2020 | 0.98 | 0.95 | 0.98 | 46,839 | 46 | 48,715 |
28/06/2020 | 1.00 | 0.95 | 0.97 | 168,300 | 153 | 172,396 |
21/06/2020 | 1.00 | 0.97 | 1.00 | 41,161 | 41 | 41,456 |
14/06/2020 | 1.00 | 0.97 | 0.99 | 66,739 | 75 | 67,587 |
07/06/2020 | 0.99 | 0.96 | 0.99 | 46,118 | 68 | 47,306 |
31/05/2020 | 1.04 | 0.95 | 0.99 | 245,467 | 199 | 251,008 |
26/05/2020 | 1.00 | 0.94 | 0.98 | 261,259 | 140 | 265,975 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
04/01/2009 | 2.75 | 2.41 | 2.44 | 424,659 | 290 | 163,151 |
01/12/2008 | 2.70 | 2.30 | 2.52 | 271,078 | 166 | 108,700 |
02/11/2008 | 2.95 | 2.34 | 2.60 | 979,538 | 290 | 376,975 |
05/10/2008 | 3.20 | 2.57 | 2.87 | 2,405,588 | 493 | 848,754 |
01/09/2008 | 3.45 | 3.10 | 3.29 | 948,083 | 252 | 290,332 |
03/08/2008 | 3.91 | 3.31 | 3.47 | 5,223,141 | 1,070 | 1,398,900 |
01/07/2008 | 3.75 | 3.18 | 3.75 | 5,542,278 | 1,084 | 1,566,752 |
01/06/2008 | 3.48 | 3.15 | 3.21 | 2,393,853 | 719 | 722,792 |
04/05/2008 | 3.35 | 3.00 | 3.32 | 1,754,032 | 581 | 549,941 |
01/04/2008 | 3.33 | 2.98 | 3.10 | 1,432,504 | 661 | 453,299 |
02/03/2008 | 3.55 | 2.93 | 2.95 | 3,905,034 | 1,327 | 1,238,517 |
02/02/2008 | 3.86 | 3.30 | 3.45 | 4,816,124 | 1,579 | 1,321,153 |
02/01/2008 | 3.95 | 3.25 | 3.41 | 7,430,234 | 1,547 | 2,009,532 |
02/12/2007 | 3.43 | 3.16 | 3.20 | 2,115,754 | 947 | 643,080 |
01/11/2007 | 3.63 | 3.30 | 3.33 | 1,745,257 | 650 | 504,848 |
01/10/2007 | 3.93 | 3.19 | 3.57 | 4,892,211 | 1,862 | 1,346,806 |
02/09/2007 | 3.17 | 2.83 | 3.17 | 519,375 | 335 | 171,211 |
01/08/2007 | 3.00 | 2.87 | 2.94 | 1,086,691 | 321 | 370,039 |
01/07/2007 | 3.10 | 2.88 | 2.95 | 495,971 | 310 | 166,190 |
03/06/2007 | 3.23 | 2.89 | 3.00 | 26,309,306 | 1,247 | 8,752,148 |