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 |
|---|---|---|---|---|---|---|
| 18/11/2024 | 2.18 | 2.17 | 2.18 | 43,460 | 13 | 19,946 |
| 17/11/2024 | 2.18 | 2.18 | 2.18 | 833 | 1 | 382 |
| 14/11/2024 | 2.18 | 2.17 | 2.18 | 23,400 | 15 | 10,765 |
| 13/11/2024 | 2.17 | 2.17 | 2.17 | 139 | 1 | 64 |
| 12/11/2024 | 2.17 | 2.17 | 2.17 | 15,192 | 3 | 7,001 |
| 11/11/2024 | 2.18 | 2.17 | 2.17 | 8,583 | 6 | 3,951 |
| 10/11/2024 | 2.17 | 2.16 | 2.17 | 109,930 | 32 | 50,662 |
| 07/11/2024 | 2.18 | 2.16 | 2.18 | 4,479 | 2 | 2,055 |
| 06/11/2024 | 2.18 | 2.16 | 2.16 | 16,261 | 9 | 7,500 |
| 05/11/2024 | 2.18 | 2.16 | 2.16 | 54,538 | 21 | 25,141 |
| 04/11/2024 | 2.18 | 2.17 | 2.18 | 34,659 | 15 | 15,908 |
| 03/11/2024 | 2.18 | 2.17 | 2.17 | 53,966 | 15 | 24,774 |
| 31/10/2024 | 2.18 | 2.17 | 2.18 | 10,486 | 6 | 4,823 |
| 30/10/2024 | 2.18 | 2.17 | 2.17 | 3,670 | 4 | 1,684 |
| 29/10/2024 | 2.18 | 2.16 | 2.17 | 39,352 | 14 | 18,095 |
| 28/10/2024 | 2.18 | 2.17 | 2.17 | 9,745 | 7 | 4,488 |
| 27/10/2024 | 2.18 | 2.16 | 2.18 | 32,166 | 15 | 14,815 |
| 24/10/2024 | 2.18 | 2.17 | 2.18 | 27,155 | 10 | 12,500 |
| 23/10/2024 | 2.17 | 2.17 | 2.17 | 6,510 | 1 | 3,000 |
| 22/10/2024 | 2.18 | 2.17 | 2.18 | 12,628 | 8 | 5,795 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 28/03/2021 | 1.95 | 1.89 | 1.89 | 478,933 | 58 | 249,746 |
| 21/03/2021 | 1.95 | 1.87 | 1.94 | 153,218 | 50 | 81,083 |
| 14/03/2021 | 1.94 | 1.87 | 1.94 | 263,967 | 74 | 139,788 |
| 07/03/2021 | 2.00 | 1.92 | 1.92 | 187,879 | 55 | 95,254 |
| 28/02/2021 | 2.03 | 2.00 | 2.00 | 154,387 | 41 | 77,125 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2007 | 3.30 | 2.47 | 2.66 | 18,757,500 | 1,430 | 6,855,722 |
| 01/03/2007 | 3.67 | 3.14 | 3.16 | 6,625,019 | 1,058 | 1,965,905 |
| 01/02/2007 | 3.59 | 3.10 | 3.44 | 4,678,966 | 1,118 | 1,368,198 |
| 07/01/2007 | 3.55 | 3.00 | 3.51 | 4,746,003 | 1,394 | 1,421,058 |
| 03/12/2006 | 3.09 | 2.78 | 3.02 | 3,695,401 | 778 | 1,242,831 |
| 01/11/2006 | 3.02 | 2.75 | 2.90 | 2,359,270 | 912 | 807,269 |
| 01/10/2006 | 3.05 | 2.90 | 3.00 | 2,619,153 | 670 | 875,698 |
| 03/09/2006 | 3.04 | 2.82 | 2.92 | 3,473,608 | 921 | 1,169,283 |
| 01/08/2006 | 3.08 | 2.92 | 2.94 | 12,695,789 | 1,049 | 4,210,618 |
| 02/07/2006 | 3.28 | 2.85 | 3.07 | 1,640,433 | 804 | 536,468 |
| 01/06/2006 | 3.58 | 3.10 | 3.22 | 4,337,348 | 1,303 | 1,305,803 |
| 01/05/2006 | 3.69 | 3.22 | 3.28 | 5,089,066 | 1,846 | 1,481,860 |
| 02/04/2006 | 5.13 | 3.30 | 3.63 | 3,955,950 | 1,459 | 1,017,829 |
| 01/03/2006 | 5.33 | 4.48 | 5.00 | 9,859,319 | 1,758 | 2,044,627 |
| 01/02/2006 | 6.69 | 5.30 | 5.32 | 7,870,118 | 1,701 | 1,293,710 |
| 02/01/2006 | 7.12 | 6.35 | 6.62 | 8,229,577 | 1,436 | 1,227,483 |