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 |
|---|---|---|---|---|---|---|
| 23/07/2025 | 2.24 | 2.23 | 2.24 | 49,711 | 19 | 22,220 |
| 22/07/2025 | 2.24 | 2.22 | 2.24 | 19,445 | 7 | 8,732 |
| 21/07/2025 | 2.23 | 2.21 | 2.22 | 106,235 | 34 | 47,853 |
| 20/07/2025 | 2.21 | 2.20 | 2.20 | 133,388 | 27 | 60,562 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/01/2023 | 2.37 | 2.25 | 2.36 | 579,407 | 242 | 251,983 |
| 22/01/2023 | 2.24 | 2.21 | 2.24 | 102,394 | 60 | 45,950 |
| 15/01/2023 | 2.23 | 2.21 | 2.21 | 120,082 | 66 | 54,026 |
| 08/01/2023 | 2.24 | 2.20 | 2.24 | 136,895 | 82 | 61,608 |
| 02/01/2023 | 2.21 | 2.16 | 2.20 | 172,013 | 110 | 78,904 |
| 26/12/2022 | 2.16 | 2.13 | 2.16 | 122,035 | 58 | 56,819 |
| 18/12/2022 | 2.16 | 2.13 | 2.14 | 27,545 | 35 | 12,880 |
| 11/12/2022 | 2.17 | 2.14 | 2.16 | 116,102 | 35 | 53,821 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/09/2012 | 2.09 | 2.04 | 2.09 | 440,443 | 344 | 212,235 |
| 01/08/2012 | 2.10 | 2.01 | 2.07 | 522,659 | 264 | 255,865 |
| 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 |