البنك التجاري الأردني أسعار تاريخية
مؤشر الأداء 24/04/2024
السوق الأول
أعلى سعر 1.00
سعر الإغلاق السابق 0.99
عدد العقود المنفذة 2
القطاعالبنوك
ادنى سعر 1.00
سعر الإفتتاح 1.00
عدد الأسهم 10,000
Div5.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.00
معدل السعر 1.00
P/E10.45
حجم التداول 10,000
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/02/2022 | 1.02 | 0.99 | 1.02 | 374 | 4 | 375 |
| 06/02/2022 | 1.00 | 1.00 | 1.00 | 25 | 1 | 25 |
| 01/02/2022 | 1.03 | 1.00 | 1.03 | 727 | 7 | 726 |
| 31/01/2022 | 1.03 | 1.00 | 1.03 | 3,404 | 7 | 3,400 |
| 30/01/2022 | 1.04 | 1.00 | 1.04 | 1,883 | 7 | 1,871 |
| 26/01/2022 | 1.00 | 1.00 | 1.00 | 936 | 3 | 936 |
| 20/01/2022 | 1.03 | 1.03 | 1.03 | 10,300 | 12 | 10,000 |
| 19/01/2022 | 1.04 | 1.00 | 1.03 | 574 | 5 | 562 |
| 17/01/2022 | 1.02 | 1.00 | 1.02 | 794 | 2 | 781 |
| 12/01/2022 | 1.02 | 1.02 | 1.02 | 1,020 | 1 | 1,000 |
| 11/01/2022 | 0.99 | 0.94 | 0.99 | 2,737 | 4 | 2,770 |
| 10/01/2022 | 0.95 | 0.95 | 0.95 | 886 | 3 | 933 |
| 06/01/2022 | 1.00 | 1.00 | 1.00 | 569 | 2 | 569 |
| 02/01/2022 | 1.05 | 1.05 | 1.05 | 1,575 | 2 | 1,500 |
| 30/12/2021 | 1.05 | 0.99 | 1.03 | 5,864 | 13 | 5,676 |
| 29/12/2021 | 1.00 | 1.00 | 1.00 | 294 | 1 | 294 |
| 27/12/2021 | 1.04 | 1.04 | 1.04 | 4,540 | 5 | 4,365 |
| 26/12/2021 | 1.00 | 0.96 | 1.00 | 7,688 | 10 | 7,900 |
| 23/12/2021 | 0.96 | 0.94 | 0.96 | 6,511 | 16 | 6,900 |
| 22/12/2021 | 0.94 | 0.91 | 0.94 | 1,014 | 5 | 1,100 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/02/2018 | 1.10 | 1.08 | 1.10 | 1,573 | 5 | 1,450 |
| 18/02/2018 | 1.15 | 1.14 | 1.14 | 831 | 2 | 727 |
| 11/02/2018 | 1.16 | 1.15 | 1.15 | 13,199 | 11 | 11,447 |
| 04/02/2018 | 1.15 | 1.15 | 1.15 | 15,219 | 26 | 13,234 |
| 28/01/2018 | 1.16 | 1.15 | 1.15 | 33,088 | 49 | 28,755 |
| 21/01/2018 | 1.15 | 1.15 | 1.15 | 18,798 | 11 | 16,346 |
| 07/01/2018 | 1.16 | 1.15 | 1.15 | 2,888 | 12 | 2,510 |
| 24/12/2017 | 1.19 | 1.16 | 1.19 | 389,731 | 5 | 335,952 |
| 17/12/2017 | 1.17 | 1.15 | 1.15 | 6,753 | 5 | 5,820 |
| 10/12/2017 | 1.18 | 1.17 | 1.17 | 38,081 | 54 | 32,546 |
| 03/12/2017 | 1.17 | 1.17 | 1.17 | 18,755 | 35 | 16,030 |
| 26/11/2017 | 1.19 | 1.17 | 1.17 | 13,031 | 35 | 11,096 |
| 19/11/2017 | 1.18 | 1.18 | 1.18 | 2,364 | 7 | 2,003 |
| 12/11/2017 | 1.21 | 1.18 | 1.19 | 13,430 | 10 | 11,139 |
| 05/11/2017 | 1.19 | 1.19 | 1.19 | 87 | 1 | 73 |
| 29/10/2017 | 1.17 | 1.17 | 1.17 | 11,115 | 28 | 9,500 |
| 22/10/2017 | 1.17 | 1.17 | 1.17 | 4,949 | 9 | 4,230 |
| 15/10/2017 | 1.17 | 1.17 | 1.17 | 75 | 1 | 64 |
| 08/10/2017 | 1.17 | 1.17 | 1.17 | 3,483 | 13 | 2,977 |
| 01/10/2017 | 1.19 | 1.16 | 1.19 | 6,443 | 8 | 5,420 |