بنك الاردن أسعار تاريخية
مؤشر الأداء 01/05/2024
السوق الأول
أعلى سعر 2.13
سعر الإغلاق السابق 2.12
عدد العقود المنفذة 4
القطاعالبنوك
ادنى سعر 2.13
سعر الإفتتاح 2.13
عدد الأسهم 1,000
Div8.45
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 2.13
معدل السعر 2.13
P/E9.75
حجم التداول 2,130
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/10/2023 | 2.27 | 2.25 | 2.27 | 21,078 | 14 | 9,300 |
02/10/2023 | 2.27 | 2.22 | 2.27 | 39,429 | 21 | 17,715 |
01/10/2023 | 2.26 | 2.22 | 2.24 | 7,978 | 5 | 3,535 |
28/09/2023 | 2.25 | 2.22 | 2.25 | 18,651 | 12 | 8,311 |
26/09/2023 | 2.23 | 2.20 | 2.22 | 31,958 | 24 | 14,441 |
25/09/2023 | 2.20 | 2.19 | 2.20 | 59,608 | 23 | 27,209 |
24/09/2023 | 2.20 | 2.19 | 2.19 | 45,589 | 22 | 20,752 |
21/09/2023 | 2.18 | 2.18 | 2.18 | 8,206 | 14 | 3,764 |
20/09/2023 | 2.19 | 2.18 | 2.18 | 1,321 | 5 | 606 |
19/09/2023 | 2.19 | 2.16 | 2.19 | 22,310 | 19 | 10,233 |
18/09/2023 | 2.19 | 2.16 | 2.16 | 23,298 | 14 | 10,741 |
17/09/2023 | 2.19 | 2.18 | 2.19 | 14,161 | 6 | 6,495 |
14/09/2023 | 2.18 | 2.17 | 2.18 | 37,166 | 18 | 17,050 |
13/09/2023 | 2.18 | 2.17 | 2.17 | 6,789 | 12 | 3,118 |
12/09/2023 | 2.18 | 2.17 | 2.17 | 2,501 | 5 | 1,152 |
11/09/2023 | 2.18 | 2.17 | 2.17 | 28,412 | 20 | 13,058 |
10/09/2023 | 2.17 | 2.17 | 2.17 | 17,097 | 10 | 7,879 |
07/09/2023 | 2.17 | 2.17 | 2.17 | 2,170 | 1 | 1,000 |
06/09/2023 | 2.16 | 2.16 | 2.16 | 9,204 | 8 | 4,261 |
05/09/2023 | 2.17 | 2.16 | 2.16 | 7,028 | 7 | 3,250 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
15/08/2021 | 2.02 | 1.98 | 1.98 | 152,241 | 59 | 76,303 |
08/08/2021 | 2.03 | 1.98 | 2.00 | 114,197 | 47 | 56,945 |
01/08/2021 | 2.03 | 2.00 | 2.01 | 124,309 | 68 | 61,909 |
25/07/2021 | 2.03 | 1.97 | 2.00 | 296,198 | 112 | 148,281 |
18/07/2021 | 2.02 | 1.98 | 2.01 | 1,599 | 4 | 797 |
11/07/2021 | 2.02 | 1.98 | 2.00 | 17,542 | 29 | 8,819 |
04/07/2021 | 2.03 | 1.98 | 1.98 | 149,095 | 83 | 74,846 |
27/06/2021 | 2.02 | 1.98 | 2.01 | 129,406 | 80 | 65,083 |
20/06/2021 | 2.04 | 1.99 | 1.99 | 179,231 | 68 | 89,339 |
13/06/2021 | 2.06 | 2.01 | 2.02 | 256,031 | 119 | 125,993 |
06/06/2021 | 2.06 | 2.01 | 2.06 | 150,836 | 116 | 73,891 |
30/05/2021 | 2.17 | 2.04 | 2.07 | 284,085 | 130 | 136,099 |
23/05/2021 | 2.13 | 1.87 | 2.12 | 908,698 | 360 | 455,832 |
16/05/2021 | 1.90 | 1.80 | 1.90 | 227,460 | 144 | 123,442 |
09/05/2021 | 1.88 | 1.85 | 1.85 | 83,409 | 23 | 44,604 |
02/05/2021 | 1.92 | 1.83 | 1.86 | 122,154 | 89 | 65,597 |
25/04/2021 | 1.86 | 1.82 | 1.86 | 714,397 | 85 | 390,164 |
18/04/2021 | 1.94 | 1.85 | 1.85 | 104,412 | 38 | 54,086 |
12/04/2021 | 1.95 | 1.90 | 1.94 | 101,962 | 38 | 52,783 |
04/04/2021 | 1.94 | 1.88 | 1.92 | 141,913 | 73 | 73,930 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/07/2012 | 2.10 | 2.03 | 2.03 | 720,032 | 279 | 348,612 |
03/06/2012 | 2.15 | 2.05 | 2.15 | 1,223,770 | 301 | 589,426 |
01/05/2012 | 2.20 | 2.07 | 2.10 | 900,542 | 481 | 416,999 |
01/04/2012 | 2.26 | 2.07 | 2.16 | 1,445,591 | 682 | 672,646 |
01/03/2012 | 2.10 | 1.96 | 2.10 | 1,346,284 | 532 | 667,961 |
01/02/2012 | 2.21 | 2.09 | 2.18 | 4,149,014 | 953 | 1,931,867 |
02/01/2012 | 2.15 | 2.05 | 2.15 | 562,192 | 450 | 266,791 |
01/12/2011 | 2.16 | 1.99 | 2.05 | 2,850,831 | 610 | 1,407,918 |
01/11/2011 | 2.17 | 2.10 | 2.15 | 205,106 | 159 | 95,543 |
02/10/2011 | 2.19 | 2.11 | 2.11 | 504,854 | 244 | 234,458 |
04/09/2011 | 2.19 | 2.13 | 2.19 | 730,808 | 214 | 337,466 |
01/08/2011 | 2.20 | 2.14 | 2.17 | 317,168 | 226 | 146,135 |
03/07/2011 | 2.23 | 2.13 | 2.18 | 781,407 | 312 | 361,548 |
01/06/2011 | 2.25 | 2.15 | 2.23 | 3,987,358 | 572 | 1,803,490 |
02/05/2011 | 2.25 | 2.08 | 2.19 | 1,354,791 | 773 | 631,123 |
03/04/2011 | 2.92 | 2.06 | 2.10 | 1,455,592 | 693 | 623,207 |
01/03/2011 | 3.21 | 2.58 | 2.83 | 2,813,270 | 1,188 | 957,831 |
01/02/2011 | 3.10 | 2.80 | 3.04 | 3,928,060 | 918 | 1,332,748 |
02/01/2011 | 3.38 | 2.86 | 2.90 | 8,170,194 | 1,602 | 2,658,048 |
01/12/2010 | 2.98 | 2.85 | 2.96 | 1,921,363 | 390 | 657,874 |