البنك التجاري الأردني أسعار تاريخية
مؤشر الأداء 02/03/2026
السوق الأول
أعلى سعر 1.22
سعر الإغلاق السابق 1.19
عدد العقود المنفذة 3
القطاعالبنوك
ادنى سعر 1.22
سعر الإفتتاح 1.22
عدد الأسهم 1,550
Div0.00
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 1.22
معدل السعر 1.22
P/E10.42
حجم التداول 1,891
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/07/2025 | 1.00 | 0.96 | 0.98 | 18,172 | 17 | 18,719 |
| 10/07/2025 | 0.97 | 0.97 | 0.97 | 207 | 1 | 213 |
| 02/07/2025 | 0.99 | 0.98 | 0.98 | 2,757 | 2 | 2,809 |
| 01/07/2025 | 0.98 | 0.97 | 0.97 | 7,060 | 4 | 7,278 |
| 24/06/2025 | 1.02 | 1.02 | 1.02 | 255 | 2 | 250 |
| 17/06/2025 | 0.98 | 0.98 | 0.98 | 980 | 1 | 1,000 |
| 16/06/2025 | 0.97 | 0.97 | 0.97 | 1,060 | 3 | 1,093 |
| 02/06/2025 | 1.03 | 0.99 | 1.03 | 1,003 | 3 | 1,000 |
| 29/05/2025 | 0.99 | 0.99 | 0.99 | 99 | 1 | 100 |
| 26/05/2025 | 0.96 | 0.96 | 0.96 | 15,607 | 14 | 16,257 |
| 22/05/2025 | 0.97 | 0.96 | 0.96 | 1,721 | 4 | 1,787 |
| 19/05/2025 | 0.99 | 0.97 | 0.99 | 98 | 2 | 99 |
| 18/05/2025 | 0.95 | 0.95 | 0.95 | 2,936 | 2 | 3,090 |
| 15/05/2025 | 0.94 | 0.94 | 0.94 | 3,214 | 5 | 3,419 |
| 13/05/2025 | 0.94 | 0.94 | 0.94 | 60 | 1 | 64 |
| 12/05/2025 | 0.95 | 0.94 | 0.94 | 52 | 2 | 55 |
| 08/05/2025 | 0.95 | 0.95 | 0.95 | 9,718 | 16 | 10,229 |
| 07/05/2025 | 0.96 | 0.96 | 0.96 | 12,000 | 14 | 12,500 |
| 06/05/2025 | 0.98 | 0.97 | 0.97 | 917 | 2 | 937 |
| 05/05/2025 | 0.97 | 0.97 | 0.97 | 76 | 2 | 78 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/05/2024 | 0.94 | 0.93 | 0.93 | 5,108 | 10 | 5,471 |
| 19/05/2024 | 0.95 | 0.93 | 0.93 | 2,422 | 6 | 2,578 |
| 12/05/2024 | 1.00 | 0.95 | 0.95 | 3,537 | 8 | 3,647 |
| 28/04/2024 | 1.00 | 0.93 | 0.93 | 12,790 | 3 | 13,000 |
| 21/04/2024 | 1.00 | 1.00 | 1.00 | 10,000 | 2 | 10,000 |
| 14/04/2024 | 0.99 | 0.99 | 0.99 | 998 | 3 | 1,008 |
| 31/03/2024 | 1.00 | 0.99 | 1.00 | 8,461 | 15 | 8,520 |
| 24/03/2024 | 1.00 | 0.99 | 0.99 | 2,976 | 4 | 3,000 |
| 10/03/2024 | 0.99 | 0.99 | 0.99 | 7,488 | 3 | 7,564 |
| 03/03/2024 | 0.99 | 0.99 | 0.99 | 2 | 1 | 2 |
| 25/02/2024 | 1.03 | 0.99 | 0.99 | 13,783 | 19 | 13,696 |
| 18/02/2024 | 1.00 | 0.99 | 1.00 | 5,893 | 9 | 5,895 |
| 11/02/2024 | 1.00 | 0.99 | 1.00 | 1,495 | 2 | 1,500 |
| 04/02/2024 | 1.04 | 0.99 | 0.99 | 5,385 | 13 | 5,387 |
| 28/01/2024 | 1.02 | 0.98 | 1.00 | 16,079 | 20 | 16,098 |
| 21/01/2024 | 0.99 | 0.96 | 0.98 | 1,010 | 6 | 1,044 |
| 14/01/2024 | 0.99 | 0.97 | 0.99 | 2,271 | 8 | 2,319 |
| 07/01/2024 | 1.00 | 0.96 | 1.00 | 4,254 | 12 | 4,391 |
| 31/12/2023 | 1.02 | 0.94 | 0.99 | 3,984 | 12 | 4,076 |
| 24/12/2023 | 1.06 | 0.92 | 1.04 | 52,439 | 85 | 51,647 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/05/2019 | 0.87 | 0.79 | 0.87 | 13,628 | 25 | 16,097 |
| 01/04/2019 | 0.87 | 0.85 | 0.87 | 3,899 | 15 | 4,526 |
| 03/03/2019 | 0.87 | 0.86 | 0.87 | 2,197 | 12 | 2,538 |
| 03/02/2019 | 0.89 | 0.83 | 0.89 | 7,665 | 14 | 8,921 |
| 02/01/2019 | 0.88 | 0.81 | 0.83 | 11,227 | 18 | 13,678 |
| 02/12/2018 | 0.85 | 0.77 | 0.85 | 35,691 | 53 | 43,974 |
| 01/11/2018 | 1.00 | 0.79 | 0.79 | 11,675 | 29 | 12,972 |
| 01/10/2018 | 1.05 | 1.00 | 1.02 | 2,376 | 6 | 2,344 |
| 02/09/2018 | 0.98 | 0.96 | 0.97 | 23,693 | 8 | 24,431 |
| 01/08/2018 | 0.96 | 0.95 | 0.96 | 14,366 | 30 | 14,999 |
| 01/07/2018 | 0.99 | 0.96 | 0.96 | 45,275 | 69 | 46,761 |
| 03/06/2018 | 1.00 | 0.99 | 0.99 | 14,388 | 20 | 14,513 |
| 02/05/2018 | 1.02 | 0.95 | 1.00 | 36,260 | 36 | 36,337 |
| 01/04/2018 | 1.07 | 1.04 | 1.04 | 9,849 | 19 | 9,424 |
| 01/03/2018 | 1.14 | 1.08 | 1.10 | 18,013 | 16 | 16,274 |
| 01/02/2018 | 1.16 | 1.08 | 1.08 | 42,580 | 68 | 37,072 |
| 02/01/2018 | 1.16 | 1.15 | 1.15 | 42,740 | 47 | 37,147 |
| 03/12/2017 | 1.19 | 1.15 | 1.19 | 453,321 | 99 | 390,348 |
| 01/11/2017 | 1.21 | 1.17 | 1.17 | 40,026 | 81 | 33,811 |
| 01/10/2017 | 1.19 | 1.16 | 1.17 | 14,950 | 31 | 12,691 |