البنك الاستثماري أسعار تاريخية
مؤشر الأداء 04/08/2020
السوق الأول
أعلى سعر 1.28
سعر الإغلاق السابق 1.27
عدد العقود المنفذة 2
القطاعالبنوك
ادنى سعر 1.27
سعر الإفتتاح 1.27
عدد الأسهم 2,100
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.28
معدل السعر 1.28
P/E8.16
حجم التداول 2,687
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/08/2020 | 1.28 | 1.27 | 1.28 | 2,687 | 2 | 2,100 |
| 27/07/2020 | 1.27 | 1.27 | 1.27 | 2,540 | 3 | 2,000 |
| 26/07/2020 | 1.26 | 1.26 | 1.26 | 252 | 1 | 200 |
| 19/07/2020 | 1.26 | 1.26 | 1.26 | 2,520 | 2 | 2,000 |
| 14/07/2020 | 1.26 | 1.26 | 1.26 | 6,631 | 1 | 5,263 |
| 07/07/2020 | 1.26 | 1.26 | 1.26 | 25,200 | 2 | 20,000 |
| 30/06/2020 | 1.27 | 1.24 | 1.24 | 7,170 | 5 | 5,709 |
| 21/06/2020 | 1.27 | 1.27 | 1.27 | 3,810 | 1 | 3,000 |
| 18/06/2020 | 1.27 | 1.27 | 1.27 | 127 | 1 | 100 |
| 15/06/2020 | 1.27 | 1.27 | 1.27 | 127,000 | 3 | 100,000 |
| 14/06/2020 | 1.25 | 1.25 | 1.25 | 4,644 | 2 | 3,715 |
| 11/06/2020 | 1.25 | 1.25 | 1.25 | 44 | 1 | 35 |
| 08/06/2020 | 1.24 | 1.24 | 1.24 | 1,891 | 3 | 1,525 |
| 07/06/2020 | 1.26 | 1.25 | 1.26 | 6,275 | 3 | 5,020 |
| 01/06/2020 | 1.27 | 1.27 | 1.27 | 1,816 | 4 | 1,430 |
| 31/05/2020 | 1.28 | 1.28 | 1.28 | 12,800 | 1 | 10,000 |
| 28/05/2020 | 1.29 | 1.29 | 1.29 | 6,579 | 2 | 5,100 |
| 27/05/2020 | 1.30 | 1.30 | 1.30 | 650 | 1 | 500 |
| 16/03/2020 | 1.33 | 1.33 | 1.33 | 269 | 1 | 202 |
| 15/03/2020 | 1.37 | 1.33 | 1.34 | 6,738 | 8 | 5,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/07/2020 | 1.27 | 1.26 | 1.27 | 2,792 | 4 | 2,200 |
| 19/07/2020 | 1.26 | 1.26 | 1.26 | 2,520 | 2 | 2,000 |
| 12/07/2020 | 1.26 | 1.26 | 1.26 | 6,631 | 1 | 5,263 |
| 05/07/2020 | 1.26 | 1.26 | 1.26 | 25,200 | 2 | 20,000 |
| 28/06/2020 | 1.27 | 1.24 | 1.24 | 7,170 | 5 | 5,709 |
| 21/06/2020 | 1.27 | 1.27 | 1.27 | 3,810 | 1 | 3,000 |
| 14/06/2020 | 1.27 | 1.25 | 1.27 | 131,771 | 6 | 103,815 |
| 07/06/2020 | 1.26 | 1.24 | 1.25 | 8,210 | 7 | 6,580 |
| 31/05/2020 | 1.28 | 1.27 | 1.27 | 14,616 | 5 | 11,430 |
| 26/05/2020 | 1.30 | 1.29 | 1.29 | 7,229 | 3 | 5,600 |
| 15/03/2020 | 1.37 | 1.33 | 1.33 | 7,006 | 9 | 5,202 |
| 08/03/2020 | 1.38 | 1.38 | 1.38 | 414 | 2 | 300 |
| 01/03/2020 | 1.38 | 1.38 | 1.38 | 47 | 2 | 34 |
| 23/02/2020 | 1.39 | 1.37 | 1.39 | 36,120 | 4 | 26,000 |
| 16/02/2020 | 1.40 | 1.34 | 1.38 | 69,682 | 37 | 51,423 |
| 09/02/2020 | 1.45 | 1.40 | 1.44 | 17,963 | 17 | 12,409 |
| 02/02/2020 | 1.41 | 1.34 | 1.41 | 41,888 | 25 | 30,212 |
| 26/01/2020 | 1.37 | 1.35 | 1.35 | 160,350 | 22 | 118,000 |
| 19/01/2020 | 1.36 | 1.33 | 1.36 | 8,067 | 7 | 6,046 |
| 12/01/2020 | 1.35 | 1.31 | 1.35 | 10,981 | 12 | 8,251 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2020 | 1.27 | 1.26 | 1.27 | 37,143 | 9 | 29,463 |
| 01/06/2020 | 1.27 | 1.24 | 1.24 | 152,777 | 23 | 120,534 |
| 10/05/2020 | 1.30 | 1.28 | 1.28 | 20,029 | 4 | 15,600 |
| 01/03/2020 | 1.38 | 1.33 | 1.33 | 7,467 | 13 | 5,536 |
| 02/02/2020 | 1.45 | 1.34 | 1.39 | 165,653 | 83 | 120,044 |
| 02/01/2020 | 1.37 | 1.29 | 1.35 | 247,197 | 64 | 184,439 |
| 01/12/2019 | 1.30 | 1.27 | 1.29 | 110,080 | 74 | 85,696 |
| 03/11/2019 | 1.33 | 1.30 | 1.30 | 63,037 | 33 | 47,893 |
| 01/10/2019 | 1.37 | 1.31 | 1.31 | 10,382 | 14 | 7,756 |
| 01/09/2019 | 1.37 | 1.33 | 1.34 | 31,474 | 20 | 23,253 |
| 01/08/2019 | 1.38 | 1.35 | 1.35 | 9,104 | 17 | 6,649 |
| 01/07/2019 | 1.40 | 1.37 | 1.37 | 3,670 | 17 | 2,654 |
| 02/06/2019 | 1.37 | 1.32 | 1.37 | 17,849 | 20 | 13,257 |
| 01/05/2019 | 1.35 | 1.29 | 1.32 | 51,853 | 32 | 39,028 |
| 01/04/2019 | 1.42 | 1.38 | 1.38 | 75,697 | 25 | 53,691 |
| 03/03/2019 | 1.46 | 1.41 | 1.41 | 28,259 | 29 | 19,879 |
| 03/02/2019 | 1.47 | 1.40 | 1.46 | 50,071 | 37 | 34,515 |
| 02/01/2019 | 1.46 | 1.31 | 1.46 | 9,160 | 10 | 6,749 |
| 02/12/2018 | 1.38 | 1.31 | 1.32 | 1,620,681 | 29 | 1,209,201 |
| 01/11/2018 | 1.39 | 1.36 | 1.36 | 59,044 | 54 | 42,695 |