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 |
|---|---|---|---|---|---|---|
| 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 |
| 24/11/2025 | 2.66 | 2.62 | 2.63 | 147,636 | 66 | 55,961 |
| 23/11/2025 | 2.67 | 2.63 | 2.63 | 307,699 | 86 | 116,306 |
| 20/11/2025 | 2.68 | 2.67 | 2.68 | 7,471 | 9 | 2,795 |
| 19/11/2025 | 2.69 | 2.67 | 2.68 | 29,428 | 16 | 10,989 |
| 18/11/2025 | 2.69 | 2.67 | 2.68 | 18,233 | 12 | 6,805 |
| 17/11/2025 | 2.70 | 2.68 | 2.70 | 127,467 | 46 | 47,389 |
| 16/11/2025 | 2.69 | 2.68 | 2.69 | 94,050 | 30 | 35,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/01/2025 | 2.26 | 2.20 | 2.26 | 183,709 | 116 | 81,964 |
| 29/12/2024 | 2.22 | 2.15 | 2.22 | 170,199 | 72 | 78,726 |
| 22/12/2024 | 2.20 | 2.18 | 2.20 | 26,599 | 14 | 12,164 |
| 15/12/2024 | 2.18 | 2.14 | 2.18 | 29,080 | 33 | 13,415 |
| 08/12/2024 | 2.19 | 2.12 | 2.12 | 108,009 | 66 | 50,395 |
| 01/12/2024 | 2.19 | 2.15 | 2.19 | 149,907 | 34 | 68,812 |
| 24/11/2024 | 2.18 | 2.15 | 2.17 | 106,101 | 80 | 49,161 |
| 17/11/2024 | 2.18 | 2.16 | 2.17 | 92,121 | 49 | 42,354 |
| 10/11/2024 | 2.18 | 2.16 | 2.18 | 157,244 | 57 | 72,443 |
| 03/11/2024 | 2.18 | 2.16 | 2.18 | 163,904 | 62 | 75,378 |
| 27/10/2024 | 2.18 | 2.16 | 2.18 | 95,420 | 46 | 43,905 |
| 20/10/2024 | 2.18 | 2.17 | 2.18 | 95,459 | 42 | 43,923 |
| 13/10/2024 | 2.18 | 2.16 | 2.18 | 400,766 | 43 | 185,093 |
| 06/10/2024 | 2.25 | 2.14 | 2.18 | 188,634 | 34 | 86,028 |
| 29/09/2024 | 2.17 | 2.14 | 2.14 | 416,838 | 66 | 193,125 |
| 22/09/2024 | 2.18 | 2.15 | 2.17 | 71,935 | 39 | 33,265 |
| 15/09/2024 | 2.18 | 2.14 | 2.16 | 55,417 | 52 | 25,693 |
| 08/09/2024 | 2.18 | 2.16 | 2.17 | 25,813 | 20 | 11,929 |
| 01/09/2024 | 2.17 | 2.15 | 2.16 | 77,122 | 43 | 35,705 |
| 25/08/2024 | 2.18 | 2.15 | 2.17 | 101,484 | 31 | 46,868 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2021 | 2.05 | 1.99 | 2.02 | 629,585 | 202 | 313,070 |
| 03/01/2021 | 2.14 | 1.92 | 2.00 | 1,347,240 | 486 | 672,060 |
| 01/12/2020 | 1.94 | 1.77 | 1.93 | 2,863,089 | 422 | 1,510,088 |
| 01/11/2020 | 1.80 | 1.64 | 1.78 | 443,248 | 296 | 259,786 |
| 01/10/2020 | 1.78 | 1.66 | 1.69 | 327,590 | 230 | 189,890 |
| 01/09/2020 | 1.79 | 1.71 | 1.78 | 272,973 | 169 | 156,086 |
| 04/08/2020 | 1.76 | 1.62 | 1.73 | 494,597 | 213 | 296,301 |
| 01/07/2020 | 1.76 | 1.59 | 1.66 | 965,203 | 452 | 584,325 |
| 01/06/2020 | 2.03 | 1.70 | 1.74 | 809,210 | 403 | 438,555 |
| 10/05/2020 | 1.98 | 1.75 | 1.96 | 463,261 | 203 | 255,914 |
| 01/03/2020 | 2.28 | 2.03 | 2.03 | 1,012,975 | 342 | 461,822 |
| 02/02/2020 | 2.32 | 2.23 | 2.25 | 1,317,523 | 393 | 577,843 |
| 02/01/2020 | 2.30 | 2.10 | 2.27 | 1,034,023 | 362 | 466,379 |
| 01/12/2019 | 2.14 | 2.07 | 2.10 | 514,333 | 251 | 245,094 |
| 03/11/2019 | 2.12 | 2.05 | 2.08 | 771,987 | 168 | 371,668 |
| 01/10/2019 | 2.17 | 2.10 | 2.11 | 345,289 | 222 | 162,186 |
| 01/09/2019 | 2.11 | 2.01 | 2.11 | 589,155 | 241 | 288,540 |
| 01/08/2019 | 2.19 | 2.01 | 2.04 | 1,043,255 | 292 | 502,947 |
| 01/07/2019 | 2.18 | 2.11 | 2.14 | 841,983 | 295 | 394,980 |
| 02/06/2019 | 2.20 | 2.13 | 2.13 | 466,918 | 248 | 216,646 |