بنك الاردن أسعار تاريخية
مؤشر الأداء 18/10/2026
السوق الأول
أعلى سعر 2.70
سعر الإغلاق السابق 2.70
عدد العقود المنفذة 20
القطاعالبنوك
ادنى سعر 2.68
سعر الإفتتاح 2.70
عدد الأسهم 12,511
Div6.69
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.69
معدل السعر 2.69
P/E15.83
حجم التداول 33,654
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/12/2025 | 2.66 | 2.65 | 2.65 | 33,705 | 14 | 12,700 |
| 21/12/2025 | 2.65 | 2.65 | 2.65 | 105,441 | 28 | 39,789 |
| 18/12/2025 | 2.65 | 2.64 | 2.65 | 30,380 | 13 | 11,464 |
| 17/12/2025 | 2.63 | 2.60 | 2.63 | 103,882 | 24 | 39,669 |
| 16/12/2025 | 2.61 | 2.60 | 2.61 | 13,839 | 11 | 5,313 |
| 15/12/2025 | 2.62 | 2.60 | 2.60 | 2,640 | 4 | 1,010 |
| 14/12/2025 | 2.61 | 2.60 | 2.60 | 7,488 | 4 | 2,880 |
| 11/12/2025 | 2.61 | 2.60 | 2.60 | 4,900 | 6 | 1,880 |
| 10/12/2025 | 2.61 | 2.61 | 2.61 | 49,587 | 16 | 18,999 |
| 09/12/2025 | 2.62 | 2.56 | 2.62 | 48,096 | 27 | 18,631 |
| 08/12/2025 | 2.63 | 2.62 | 2.62 | 26,253 | 13 | 10,020 |
| 07/12/2025 | 2.63 | 2.62 | 2.63 | 2,867 | 2 | 1,094 |
| 04/12/2025 | 2.64 | 2.59 | 2.60 | 179,626 | 57 | 68,979 |
| 03/12/2025 | 2.65 | 2.64 | 2.64 | 2,906 | 4 | 1,100 |
| 02/12/2025 | 2.65 | 2.64 | 2.64 | 4,489 | 6 | 1,700 |
| 01/12/2025 | 2.65 | 2.64 | 2.64 | 8,629 | 9 | 3,264 |
| 30/11/2025 | 2.66 | 2.63 | 2.66 | 4,317 | 4 | 1,630 |
| 27/11/2025 | 2.66 | 2.63 | 2.65 | 65,168 | 23 | 24,634 |
| 26/11/2025 | 2.63 | 2.60 | 2.63 | 148,381 | 41 | 56,783 |
| 25/11/2025 | 2.64 | 2.63 | 2.63 | 54,595 | 27 | 20,739 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/12/2022 | 2.15 | 2.12 | 2.15 | 58,675 | 61 | 27,537 |
| 27/11/2022 | 2.14 | 2.10 | 2.13 | 42,029 | 36 | 19,699 |
| 20/11/2022 | 2.13 | 2.10 | 2.12 | 84,609 | 53 | 39,955 |
| 13/11/2022 | 2.13 | 2.10 | 2.11 | 70,453 | 67 | 33,509 |
| 06/11/2022 | 2.12 | 2.09 | 2.10 | 108,397 | 78 | 51,717 |
| 30/10/2022 | 2.15 | 2.10 | 2.10 | 137,425 | 57 | 65,284 |
| 23/10/2022 | 2.14 | 2.10 | 2.13 | 112,601 | 46 | 53,119 |
| 16/10/2022 | 2.16 | 2.14 | 2.14 | 73,180 | 49 | 34,186 |
| 09/10/2022 | 2.16 | 2.14 | 2.15 | 62,144 | 32 | 28,995 |
| 02/10/2022 | 2.18 | 2.15 | 2.16 | 72,025 | 42 | 33,420 |
| 25/09/2022 | 2.17 | 2.15 | 2.17 | 67,734 | 30 | 31,374 |
| 18/09/2022 | 2.17 | 2.15 | 2.16 | 29,439 | 24 | 13,618 |
| 11/09/2022 | 2.18 | 2.15 | 2.16 | 72,975 | 42 | 33,738 |
| 04/09/2022 | 2.18 | 2.14 | 2.17 | 111,021 | 53 | 51,231 |
| 28/08/2022 | 2.20 | 2.16 | 2.19 | 124,437 | 84 | 56,879 |
| 21/08/2022 | 2.20 | 2.17 | 2.19 | 93,388 | 47 | 42,563 |
| 14/08/2022 | 2.21 | 2.17 | 2.17 | 112,265 | 50 | 51,408 |
| 07/08/2022 | 2.20 | 2.12 | 2.20 | 217,024 | 105 | 99,779 |
| 31/07/2022 | 2.15 | 2.10 | 2.15 | 207,409 | 110 | 97,858 |
| 24/07/2022 | 2.24 | 2.14 | 2.14 | 423,928 | 129 | 193,222 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2009 | 2.26 | 2.10 | 2.15 | 1,409,533 | 493 | 656,168 |
| 01/11/2009 | 2.35 | 2.16 | 2.26 | 625,617 | 257 | 277,914 |
| 01/10/2009 | 2.27 | 2.17 | 2.26 | 462,349 | 234 | 207,372 |
| 01/09/2009 | 2.26 | 2.13 | 2.20 | 849,806 | 319 | 387,504 |
| 02/08/2009 | 2.27 | 2.08 | 2.16 | 592,469 | 329 | 277,365 |
| 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 |