بنك الاردن أسعار تاريخية
مؤشر الأداء 04/05/2026
السوق الأول
أعلى سعر 2.54
سعر الإغلاق السابق 2.52
عدد العقود المنفذة 59
القطاعالبنوك
ادنى سعر 2.50
سعر الإفتتاح 2.52
عدد الأسهم 173,769
Div7.17
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.51
معدل السعر 2.50
P/E13.29
حجم التداول 435,164
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/07/2025 | 2.21 | 2.19 | 2.20 | 11,755 | 7 | 5,343 |
| 16/07/2025 | 2.21 | 2.20 | 2.21 | 125,777 | 33 | 57,126 |
| 15/07/2025 | 2.22 | 2.20 | 2.20 | 20,074 | 8 | 9,072 |
| 14/07/2025 | 2.21 | 2.20 | 2.21 | 259,768 | 21 | 118,045 |
| 13/07/2025 | 2.21 | 2.20 | 2.20 | 117,473 | 53 | 53,390 |
| 10/07/2025 | 2.21 | 2.20 | 2.20 | 59,440 | 14 | 27,000 |
| 09/07/2025 | 2.21 | 2.20 | 2.21 | 63,327 | 19 | 28,770 |
| 08/07/2025 | 2.20 | 2.20 | 2.20 | 34,124 | 19 | 15,511 |
| 07/07/2025 | 2.21 | 2.20 | 2.20 | 10,893 | 9 | 4,945 |
| 06/07/2025 | 2.21 | 2.19 | 2.21 | 100,902 | 37 | 45,830 |
| 03/07/2025 | 2.21 | 2.18 | 2.20 | 103,091 | 42 | 46,949 |
| 02/07/2025 | 2.20 | 2.19 | 2.19 | 54,387 | 35 | 24,767 |
| 01/07/2025 | 2.20 | 2.19 | 2.20 | 17,083 | 10 | 7,784 |
| 30/06/2025 | 2.21 | 2.19 | 2.19 | 47,560 | 24 | 21,690 |
| 29/06/2025 | 2.21 | 2.18 | 2.19 | 603,946 | 41 | 276,766 |
| 25/06/2025 | 2.18 | 2.18 | 2.18 | 85,229 | 43 | 39,096 |
| 24/06/2025 | 2.19 | 2.18 | 2.19 | 13,418 | 9 | 6,135 |
| 23/06/2025 | 2.18 | 2.17 | 2.17 | 6,367 | 4 | 2,926 |
| 22/06/2025 | 2.18 | 2.17 | 2.17 | 10,961 | 4 | 5,040 |
| 19/06/2025 | 2.19 | 2.17 | 2.19 | 17,794 | 11 | 8,140 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/06/2022 | 2.08 | 2.04 | 2.07 | 321,027 | 89 | 154,632 |
| 12/06/2022 | 2.08 | 2.03 | 2.07 | 195,785 | 111 | 95,281 |
| 05/06/2022 | 2.08 | 2.04 | 2.07 | 444,997 | 69 | 214,214 |
| 29/05/2022 | 2.08 | 2.04 | 2.07 | 151,394 | 80 | 73,332 |
| 22/05/2022 | 2.09 | 2.05 | 2.09 | 73,201 | 31 | 35,527 |
| 15/05/2022 | 2.12 | 2.05 | 2.07 | 236,139 | 142 | 113,119 |
| 08/05/2022 | 2.12 | 2.04 | 2.10 | 372,276 | 185 | 179,320 |
| 24/04/2022 | 2.07 | 2.03 | 2.06 | 246,409 | 135 | 120,414 |
| 17/04/2022 | 2.09 | 2.03 | 2.03 | 423,858 | 162 | 205,657 |
| 10/04/2022 | 2.10 | 1.96 | 2.10 | 330,236 | 150 | 161,054 |
| 03/04/2022 | 2.05 | 1.94 | 2.00 | 131,414 | 77 | 66,702 |
| 27/03/2022 | 2.25 | 2.20 | 2.20 | 720,142 | 157 | 325,737 |
| 20/03/2022 | 2.25 | 2.20 | 2.21 | 635,892 | 164 | 287,874 |
| 13/03/2022 | 2.26 | 2.22 | 2.24 | 564,532 | 169 | 252,229 |
| 06/03/2022 | 2.25 | 2.24 | 2.24 | 177,395 | 54 | 79,040 |
| 27/02/2022 | 2.30 | 2.24 | 2.25 | 135,165 | 70 | 59,991 |
| 20/02/2022 | 2.30 | 2.24 | 2.24 | 387,781 | 106 | 171,052 |
| 13/02/2022 | 2.34 | 2.29 | 2.30 | 310,129 | 103 | 133,998 |
| 06/02/2022 | 2.33 | 2.30 | 2.30 | 229,665 | 86 | 99,643 |
| 30/01/2022 | 2.35 | 2.21 | 2.30 | 547,671 | 218 | 238,768 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2009 | 2.25 | 2.05 | 2.25 | 578,937 | 366 | 271,818 |
| 01/06/2009 | 2.20 | 2.07 | 2.12 | 1,646,410 | 534 | 778,442 |
| 03/05/2009 | 2.16 | 2.00 | 2.10 | 1,441,923 | 542 | 702,743 |
| 01/04/2009 | 2.08 | 1.98 | 2.02 | 1,545,804 | 623 | 761,568 |
| 01/03/2009 | 2.27 | 2.00 | 2.02 | 1,465,889 | 684 | 695,870 |
| 01/02/2009 | 2.29 | 2.17 | 2.24 | 866,282 | 563 | 390,046 |
| 04/01/2009 | 2.31 | 2.15 | 2.24 | 1,051,214 | 449 | 468,044 |
| 01/12/2008 | 2.42 | 2.09 | 2.20 | 1,206,807 | 706 | 538,391 |
| 02/11/2008 | 2.65 | 1.98 | 2.29 | 2,178,449 | 1,034 | 955,339 |
| 05/10/2008 | 2.68 | 2.09 | 2.37 | 6,424,301 | 1,407 | 2,637,261 |
| 01/09/2008 | 2.92 | 2.65 | 2.66 | 6,596,062 | 826 | 2,359,459 |
| 03/08/2008 | 3.01 | 2.75 | 2.90 | 3,992,955 | 774 | 1,385,842 |
| 01/07/2008 | 3.20 | 2.74 | 2.97 | 8,650,781 | 1,858 | 2,849,554 |
| 01/06/2008 | 3.01 | 2.39 | 2.72 | 6,952,509 | 1,462 | 2,634,723 |
| 04/05/2008 | 2.60 | 2.39 | 2.39 | 4,088,606 | 953 | 1,652,968 |
| 01/04/2008 | 2.84 | 2.54 | 2.59 | 2,478,793 | 566 | 919,230 |
| 02/03/2008 | 3.04 | 2.66 | 2.68 | 2,773,153 | 667 | 954,710 |
| 02/02/2008 | 3.07 | 2.92 | 3.02 | 10,006,443 | 813 | 3,334,072 |
| 02/01/2008 | 3.19 | 2.90 | 3.04 | 8,111,505 | 1,471 | 2,671,845 |
| 02/12/2007 | 3.04 | 2.75 | 2.95 | 6,123,376 | 1,226 | 2,084,617 |