بنك الاردن أسعار تاريخية
مؤشر الأداء 09/03/2026
السوق الأول
أعلى سعر 2.80
سعر الإغلاق السابق 2.78
عدد العقود المنفذة 34
القطاعالبنوك
ادنى سعر 2.77
سعر الإفتتاح 2.78
عدد الأسهم 66,286
Div6.50
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.77
معدل السعر 2.79
P/E12.59
حجم التداول 184,622
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/02/2026 | 2.66 | 2.66 | 2.66 | 41,714 | 8 | 15,682 |
| 08/02/2026 | 2.67 | 2.65 | 2.66 | 33,816 | 22 | 12,716 |
| 05/02/2026 | 2.67 | 2.66 | 2.66 | 153,490 | 38 | 57,577 |
| 04/02/2026 | 2.70 | 2.67 | 2.67 | 229,526 | 38 | 85,547 |
| 03/02/2026 | 2.70 | 2.70 | 2.70 | 32,292 | 8 | 11,960 |
| 02/02/2026 | 2.70 | 2.68 | 2.70 | 73,784 | 28 | 27,436 |
| 01/02/2026 | 2.68 | 2.65 | 2.68 | 30,026 | 16 | 11,254 |
| 29/01/2026 | 2.66 | 2.65 | 2.66 | 45,437 | 12 | 17,090 |
| 28/01/2026 | 2.66 | 2.64 | 2.64 | 14,560 | 15 | 5,501 |
| 27/01/2026 | 2.68 | 2.65 | 2.68 | 11,947 | 9 | 4,505 |
| 26/01/2026 | 2.69 | 2.63 | 2.63 | 1,070 | 2 | 400 |
| 25/01/2026 | 2.68 | 2.64 | 2.64 | 33,189 | 14 | 12,500 |
| 22/01/2026 | 2.70 | 2.68 | 2.69 | 31,357 | 15 | 11,660 |
| 21/01/2026 | 2.68 | 2.68 | 2.68 | 2,412 | 3 | 900 |
| 20/01/2026 | 2.69 | 2.68 | 2.68 | 269 | 2 | 100 |
| 19/01/2026 | 2.69 | 2.66 | 2.69 | 24,734 | 14 | 9,253 |
| 18/01/2026 | 2.67 | 2.65 | 2.67 | 30,028 | 11 | 11,309 |
| 15/01/2026 | 2.68 | 2.66 | 2.66 | 45,432 | 11 | 17,040 |
| 14/01/2026 | 2.69 | 2.67 | 2.69 | 36,167 | 23 | 13,490 |
| 13/01/2026 | 2.68 | 2.67 | 2.68 | 20,569 | 7 | 7,700 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/10/2025 | 2.71 | 2.41 | 2.61 | 636,830 | 226 | 248,027 |
| 05/10/2025 | 2.42 | 2.35 | 2.42 | 183,613 | 75 | 76,969 |
| 28/09/2025 | 2.36 | 2.34 | 2.35 | 158,363 | 57 | 67,367 |
| 21/09/2025 | 2.35 | 2.31 | 2.34 | 331,015 | 63 | 141,693 |
| 14/09/2025 | 2.36 | 2.31 | 2.36 | 232,218 | 91 | 99,546 |
| 07/09/2025 | 2.33 | 2.31 | 2.32 | 42,599 | 25 | 18,390 |
| 31/08/2025 | 2.34 | 2.31 | 2.32 | 58,701 | 26 | 25,263 |
| 24/08/2025 | 2.33 | 2.30 | 2.32 | 113,778 | 38 | 49,164 |
| 17/08/2025 | 2.33 | 2.29 | 2.31 | 193,775 | 49 | 83,733 |
| 10/08/2025 | 2.30 | 2.28 | 2.30 | 196,201 | 54 | 85,630 |
| 03/08/2025 | 2.30 | 2.28 | 2.28 | 319,631 | 42 | 140,116 |
| 27/07/2025 | 2.30 | 2.28 | 2.28 | 111,147 | 63 | 48,550 |
| 20/07/2025 | 2.29 | 2.20 | 2.29 | 359,352 | 112 | 161,632 |
| 13/07/2025 | 2.22 | 2.19 | 2.20 | 534,846 | 122 | 242,976 |
| 06/07/2025 | 2.21 | 2.19 | 2.20 | 268,686 | 98 | 122,056 |
| 29/06/2025 | 2.21 | 2.18 | 2.20 | 826,068 | 152 | 377,956 |
| 22/06/2025 | 2.19 | 2.17 | 2.18 | 115,975 | 60 | 53,197 |
| 15/06/2025 | 2.19 | 2.15 | 2.19 | 457,586 | 64 | 210,778 |
| 11/06/2025 | 2.20 | 2.18 | 2.19 | 59,310 | 35 | 27,072 |
| 01/06/2025 | 2.22 | 2.19 | 2.19 | 223,104 | 90 | 101,131 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/06/2024 | 2.16 | 2.14 | 2.14 | 262,078 | 162 | 121,907 |
| 01/05/2024 | 2.16 | 2.13 | 2.15 | 517,616 | 251 | 241,433 |
| 01/04/2024 | 2.17 | 2.10 | 2.12 | 1,594,110 | 360 | 750,819 |
| 03/03/2024 | 2.36 | 2.06 | 2.12 | 1,966,760 | 585 | 890,360 |
| 01/02/2024 | 2.30 | 2.25 | 2.29 | 627,865 | 325 | 276,057 |
| 02/01/2024 | 2.30 | 2.24 | 2.28 | 924,846 | 357 | 407,371 |
| 03/12/2023 | 2.30 | 2.21 | 2.30 | 383,905 | 188 | 170,128 |
| 01/11/2023 | 2.26 | 2.21 | 2.24 | 478,217 | 342 | 215,235 |
| 01/10/2023 | 2.30 | 2.22 | 2.25 | 511,810 | 284 | 226,857 |
| 03/09/2023 | 2.25 | 2.15 | 2.25 | 349,049 | 240 | 159,605 |
| 01/08/2023 | 2.20 | 2.14 | 2.16 | 1,421,555 | 313 | 658,377 |
| 02/07/2023 | 2.21 | 2.13 | 2.20 | 566,944 | 301 | 260,845 |
| 04/06/2023 | 2.18 | 2.11 | 2.14 | 630,324 | 353 | 294,577 |
| 01/05/2023 | 2.18 | 2.09 | 2.18 | 516,213 | 274 | 239,674 |
| 02/04/2023 | 2.14 | 2.05 | 2.09 | 743,634 | 387 | 354,986 |
| 01/03/2023 | 2.34 | 2.11 | 2.12 | 606,776 | 271 | 265,525 |
| 01/02/2023 | 2.37 | 2.29 | 2.32 | 988,622 | 391 | 423,614 |
| 02/01/2023 | 2.31 | 2.16 | 2.30 | 843,947 | 464 | 378,099 |
| 01/12/2022 | 2.17 | 2.12 | 2.16 | 328,883 | 193 | 153,182 |
| 01/11/2022 | 2.14 | 2.09 | 2.14 | 437,359 | 285 | 207,557 |