البنك التجاري الأردني أسعار تاريخية
مؤشر الأداء 05/10/2026
السوق الأول
أعلى سعر 1.30
سعر الإغلاق السابق 1.30
عدد العقود المنفذة 4
القطاعالبنوك
ادنى سعر 1.30
سعر الإفتتاح 1.30
عدد الأسهم 3,797
Div4.97
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.30
معدل السعر 1.30
P/E11.98
حجم التداول 4,936
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/02/2025 | 1.03 | 0.99 | 1.03 | 1,995 | 4 | 2,000 |
| 12/02/2025 | 1.00 | 1.00 | 1.00 | 125 | 1 | 125 |
| 06/02/2025 | 1.04 | 1.00 | 1.04 | 2,204 | 5 | 2,176 |
| 05/02/2025 | 1.00 | 1.00 | 1.00 | 122 | 1 | 122 |
| 04/02/2025 | 1.06 | 1.06 | 1.06 | 265 | 1 | 250 |
| 30/01/2025 | 1.00 | 1.00 | 1.00 | 2,055 | 9 | 2,055 |
| 29/01/2025 | 1.02 | 1.02 | 1.02 | 760 | 2 | 745 |
| 28/01/2025 | 1.03 | 1.02 | 1.02 | 1,839 | 7 | 1,800 |
| 27/01/2025 | 1.02 | 1.02 | 1.02 | 3,366 | 3 | 3,300 |
| 26/01/2025 | 1.03 | 1.03 | 1.03 | 6,695 | 11 | 6,500 |
| 22/01/2025 | 1.03 | 1.03 | 1.03 | 848 | 1 | 823 |
| 21/01/2025 | 0.98 | 0.98 | 0.98 | 1,066 | 2 | 1,088 |
| 16/01/2025 | 0.98 | 0.98 | 0.98 | 242 | 1 | 247 |
| 07/01/2025 | 1.03 | 1.03 | 1.03 | 216 | 2 | 210 |
| 31/12/2024 | 1.11 | 1.08 | 1.11 | 1,191 | 3 | 1,100 |
| 30/12/2024 | 1.05 | 1.05 | 1.05 | 313 | 1 | 298 |
| 29/12/2024 | 1.03 | 1.01 | 1.03 | 3,133 | 3 | 3,100 |
| 26/12/2024 | 1.05 | 1.03 | 1.03 | 406 | 2 | 390 |
| 24/12/2024 | 1.05 | 1.02 | 1.05 | 5,154 | 6 | 5,000 |
| 23/12/2024 | 1.01 | 0.99 | 1.01 | 7,249 | 5 | 7,251 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/07/2022 | 0.93 | 0.93 | 0.93 | 15,833 | 18 | 17,025 |
| 24/07/2022 | 0.94 | 0.93 | 0.93 | 9,518 | 8 | 10,163 |
| 17/07/2022 | 0.98 | 0.93 | 0.94 | 22,264 | 15 | 23,347 |
| 13/07/2022 | 0.98 | 0.92 | 0.93 | 65,866 | 22 | 70,025 |
| 03/07/2022 | 1.00 | 0.94 | 0.98 | 6,064 | 13 | 6,255 |
| 26/06/2022 | 0.94 | 0.94 | 0.94 | 376 | 1 | 400 |
| 12/06/2022 | 1.00 | 0.96 | 1.00 | 149,170 | 16 | 150,638 |
| 05/06/2022 | 0.97 | 0.96 | 0.96 | 2,402 | 7 | 2,502 |
| 29/05/2022 | 1.00 | 0.94 | 0.96 | 34,892 | 36 | 36,644 |
| 22/05/2022 | 0.94 | 0.93 | 0.94 | 356 | 4 | 381 |
| 15/05/2022 | 0.95 | 0.93 | 0.93 | 6,237 | 11 | 6,705 |
| 08/05/2022 | 0.97 | 0.93 | 0.97 | 679 | 3 | 729 |
| 24/04/2022 | 0.96 | 0.93 | 0.96 | 3,220 | 6 | 3,419 |
| 17/04/2022 | 0.97 | 0.96 | 0.97 | 1,162 | 4 | 1,200 |
| 10/04/2022 | 0.95 | 0.91 | 0.93 | 21,092 | 17 | 22,936 |
| 03/04/2022 | 0.95 | 0.94 | 0.95 | 33 | 2 | 35 |
| 27/03/2022 | 0.91 | 0.90 | 0.91 | 2,265 | 8 | 2,503 |
| 20/03/2022 | 0.90 | 0.89 | 0.90 | 6,455 | 18 | 7,246 |
| 13/03/2022 | 0.93 | 0.89 | 0.89 | 12,424 | 15 | 13,650 |
| 06/03/2022 | 0.99 | 0.89 | 0.94 | 14,808 | 13 | 15,597 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2009 | 1.62 | 1.51 | 1.62 | 27,794 | 15 | 17,845 |
| 01/11/2009 | 1.70 | 1.57 | 1.58 | 15,775 | 29 | 9,583 |
| 01/10/2009 | 1.74 | 1.51 | 1.68 | 58,190 | 34 | 35,645 |
| 01/09/2009 | 1.73 | 1.55 | 1.68 | 26,281 | 37 | 16,040 |
| 02/08/2009 | 1.65 | 1.45 | 1.58 | 28,167 | 39 | 18,471 |
| 01/07/2009 | 1.81 | 1.44 | 1.62 | 71,936 | 110 | 47,452 |
| 01/06/2009 | 2.05 | 1.73 | 2.00 | 45,508 | 80 | 23,841 |
| 03/05/2009 | 2.04 | 1.85 | 1.85 | 16,382 | 39 | 8,405 |
| 01/04/2009 | 2.01 | 1.73 | 2.01 | 28,064 | 61 | 14,973 |
| 01/03/2009 | 2.01 | 1.73 | 2.01 | 88,145 | 104 | 46,609 |
| 01/02/2009 | 2.09 | 1.90 | 2.05 | 32,587,580 | 75 | 16,292,799 |
| 04/01/2009 | 2.25 | 2.00 | 2.05 | 57,256 | 60 | 27,614 |
| 01/12/2008 | 2.45 | 2.10 | 2.27 | 683,835 | 196 | 304,090 |
| 02/11/2008 | 2.49 | 1.91 | 2.11 | 337,107 | 169 | 148,024 |
| 05/10/2008 | 2.53 | 2.28 | 2.47 | 857,407 | 215 | 352,238 |
| 01/09/2008 | 2.67 | 2.37 | 2.57 | 770,536 | 158 | 303,894 |
| 03/08/2008 | 2.60 | 2.41 | 2.45 | 776,193 | 187 | 311,779 |
| 01/07/2008 | 2.68 | 2.45 | 2.60 | 1,863,211 | 266 | 732,335 |
| 01/06/2008 | 2.82 | 2.33 | 2.54 | 5,156,911 | 502 | 2,045,400 |
| 04/05/2008 | 2.71 | 2.47 | 2.66 | 407,668 | 135 | 155,282 |