بنك الاردن أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 2.58
سعر الإغلاق السابق 2.57
عدد العقود المنفذة 9
القطاعالبنوك
ادنى سعر 2.52
سعر الإفتتاح 2.52
عدد الأسهم 3,103
Div7.03
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.56
معدل السعر 2.56
P/E13.08
حجم التداول 7,931
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/12/2024 | 2.19 | 2.18 | 2.19 | 19,863 | 5 | 9,079 |
| 19/12/2024 | 2.18 | 2.18 | 2.18 | 2,518 | 2 | 1,155 |
| 17/12/2024 | 2.18 | 2.16 | 2.18 | 13,001 | 16 | 5,980 |
| 16/12/2024 | 2.18 | 2.14 | 2.18 | 13,432 | 12 | 6,221 |
| 15/12/2024 | 2.18 | 2.16 | 2.18 | 128 | 3 | 59 |
| 11/12/2024 | 2.17 | 2.12 | 2.12 | 102,840 | 62 | 48,025 |
| 10/12/2024 | 2.19 | 2.19 | 2.19 | 11 | 1 | 5 |
| 09/12/2024 | 2.19 | 2.19 | 2.19 | 602 | 1 | 275 |
| 08/12/2024 | 2.18 | 2.18 | 2.18 | 4,556 | 2 | 2,090 |
| 03/12/2024 | 2.19 | 2.16 | 2.19 | 119,105 | 22 | 54,512 |
| 02/12/2024 | 2.16 | 2.15 | 2.15 | 29,174 | 9 | 13,550 |
| 01/12/2024 | 2.17 | 2.17 | 2.17 | 1,628 | 3 | 750 |
| 28/11/2024 | 2.17 | 2.17 | 2.17 | 2,986 | 5 | 1,376 |
| 27/11/2024 | 2.15 | 2.15 | 2.15 | 2,363 | 2 | 1,099 |
| 26/11/2024 | 2.18 | 2.15 | 2.15 | 40,439 | 46 | 18,770 |
| 25/11/2024 | 2.18 | 2.15 | 2.18 | 1,013 | 5 | 471 |
| 24/11/2024 | 2.17 | 2.16 | 2.17 | 59,301 | 22 | 27,445 |
| 21/11/2024 | 2.18 | 2.17 | 2.17 | 5,410 | 11 | 2,493 |
| 20/11/2024 | 2.17 | 2.17 | 2.17 | 8,680 | 4 | 4,000 |
| 19/11/2024 | 2.18 | 2.16 | 2.16 | 33,739 | 20 | 15,533 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/11/2021 | 2.04 | 2.00 | 2.02 | 81,832 | 54 | 40,530 |
| 21/11/2021 | 2.07 | 2.04 | 2.04 | 77,888 | 16 | 38,175 |
| 14/11/2021 | 2.07 | 2.01 | 2.07 | 154,673 | 58 | 75,608 |
| 07/11/2021 | 2.06 | 2.02 | 2.02 | 334,119 | 146 | 163,773 |
| 31/10/2021 | 2.07 | 2.04 | 2.05 | 87,027 | 54 | 42,357 |
| 24/10/2021 | 2.06 | 2.02 | 2.04 | 93,060 | 47 | 45,660 |
| 17/10/2021 | 2.04 | 2.00 | 2.01 | 64,102 | 47 | 31,814 |
| 10/10/2021 | 2.03 | 1.98 | 2.00 | 150,227 | 62 | 74,861 |
| 03/10/2021 | 1.99 | 1.95 | 1.97 | 87,909 | 60 | 44,782 |
| 26/09/2021 | 2.00 | 1.98 | 1.99 | 210,313 | 95 | 105,820 |
| 19/09/2021 | 2.01 | 1.97 | 2.00 | 120,006 | 67 | 60,221 |
| 12/09/2021 | 2.03 | 1.99 | 2.00 | 88,373 | 28 | 43,763 |
| 05/09/2021 | 2.03 | 1.99 | 2.00 | 143,664 | 71 | 71,855 |
| 29/08/2021 | 2.02 | 1.98 | 2.02 | 292,823 | 88 | 146,483 |
| 22/08/2021 | 2.00 | 1.98 | 2.00 | 131,841 | 46 | 66,229 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2008 | 2.42 | 2.09 | 2.20 | 1,206,807 | 706 | 538,391 |
| 02/11/2008 | 2.65 | 1.98 | 2.29 | 2,178,449 | 1,034 | 955,339 |
| 05/10/2008 | 2.68 | 2.09 | 2.37 | 6,424,301 | 1,407 | 2,637,261 |
| 01/09/2008 | 2.92 | 2.65 | 2.66 | 6,596,062 | 826 | 2,359,459 |
| 03/08/2008 | 3.01 | 2.75 | 2.90 | 3,992,955 | 774 | 1,385,842 |
| 01/07/2008 | 3.20 | 2.74 | 2.97 | 8,650,781 | 1,858 | 2,849,554 |
| 01/06/2008 | 3.01 | 2.39 | 2.72 | 6,952,509 | 1,462 | 2,634,723 |
| 04/05/2008 | 2.60 | 2.39 | 2.39 | 4,088,606 | 953 | 1,652,968 |
| 01/04/2008 | 2.84 | 2.54 | 2.59 | 2,478,793 | 566 | 919,230 |
| 02/03/2008 | 3.04 | 2.66 | 2.68 | 2,773,153 | 667 | 954,710 |
| 02/02/2008 | 3.07 | 2.92 | 3.02 | 10,006,443 | 813 | 3,334,072 |
| 02/01/2008 | 3.19 | 2.90 | 3.04 | 8,111,505 | 1,471 | 2,671,845 |
| 02/12/2007 | 3.04 | 2.75 | 2.95 | 6,123,376 | 1,226 | 2,084,617 |
| 01/11/2007 | 3.06 | 2.75 | 2.79 | 3,797,087 | 848 | 1,317,619 |
| 01/10/2007 | 2.90 | 2.50 | 2.79 | 3,275,820 | 921 | 1,207,424 |
| 02/09/2007 | 2.68 | 2.39 | 2.60 | 4,054,926 | 637 | 1,650,742 |
| 01/08/2007 | 2.59 | 2.45 | 2.46 | 6,602,786 | 847 | 2,604,541 |
| 01/07/2007 | 2.82 | 2.55 | 2.57 | 3,329,084 | 820 | 1,259,920 |
| 03/06/2007 | 2.84 | 2.47 | 2.72 | 11,319,892 | 1,731 | 4,332,200 |
| 01/05/2007 | 2.74 | 2.38 | 2.55 | 5,897,617 | 1,572 | 2,350,837 |