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 |
|---|---|---|---|---|---|---|
| 24/07/2024 | 2.16 | 2.16 | 2.16 | 20,574 | 9 | 9,525 |
| 23/07/2024 | 2.16 | 2.16 | 2.16 | 7,020 | 6 | 3,250 |
| 22/07/2024 | 2.16 | 2.16 | 2.16 | 18,831 | 10 | 8,718 |
| 21/07/2024 | 2.16 | 2.14 | 2.16 | 6,208 | 8 | 2,888 |
| 18/07/2024 | 2.15 | 2.14 | 2.15 | 9,291 | 6 | 4,330 |
| 17/07/2024 | 2.15 | 2.14 | 2.15 | 20,537 | 17 | 9,566 |
| 16/07/2024 | 2.15 | 2.14 | 2.15 | 13,867 | 6 | 6,475 |
| 15/07/2024 | 2.14 | 2.13 | 2.14 | 61,008 | 44 | 28,511 |
| 14/07/2024 | 2.15 | 2.15 | 2.15 | 58,207 | 26 | 27,073 |
| 11/07/2024 | 2.15 | 2.15 | 2.15 | 978 | 2 | 455 |
| 10/07/2024 | 2.15 | 2.14 | 2.15 | 17,274 | 8 | 8,039 |
| 09/07/2024 | 2.15 | 2.14 | 2.14 | 1,814 | 5 | 847 |
| 08/07/2024 | 2.15 | 2.14 | 2.15 | 17,225 | 8 | 8,015 |
| 04/07/2024 | 2.15 | 2.14 | 2.15 | 13,916 | 7 | 6,473 |
| 03/07/2024 | 2.15 | 2.14 | 2.14 | 5,767 | 5 | 2,692 |
| 02/07/2024 | 2.15 | 2.15 | 2.15 | 16,297 | 5 | 7,580 |
| 01/07/2024 | 2.15 | 2.14 | 2.14 | 40,534 | 24 | 18,941 |
| 30/06/2024 | 2.15 | 2.14 | 2.14 | 20,330 | 11 | 9,473 |
| 27/06/2024 | 2.15 | 2.15 | 2.15 | 33,325 | 13 | 15,500 |
| 26/06/2024 | 2.15 | 2.15 | 2.15 | 10,647 | 5 | 4,952 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/11/2019 | 2.11 | 2.08 | 2.10 | 62,839 | 37 | 29,961 |
| 03/11/2019 | 2.12 | 2.10 | 2.10 | 86,085 | 50 | 40,841 |
| 27/10/2019 | 2.16 | 2.10 | 2.11 | 46,685 | 35 | 21,878 |
| 20/10/2019 | 2.17 | 2.16 | 2.17 | 61,494 | 48 | 28,445 |
| 13/10/2019 | 2.16 | 2.14 | 2.16 | 71,152 | 34 | 33,011 |
| 06/10/2019 | 2.14 | 2.10 | 2.14 | 135,051 | 84 | 64,158 |
| 29/09/2019 | 2.13 | 2.10 | 2.10 | 70,847 | 34 | 33,712 |
| 22/09/2019 | 2.11 | 2.07 | 2.10 | 40,142 | 18 | 19,136 |
| 15/09/2019 | 2.11 | 2.06 | 2.10 | 84,093 | 57 | 40,333 |
| 08/09/2019 | 2.09 | 2.02 | 2.08 | 63,804 | 62 | 31,206 |
| 01/09/2019 | 2.08 | 2.01 | 2.01 | 361,178 | 91 | 178,847 |
| 25/08/2019 | 2.08 | 2.01 | 2.04 | 530,912 | 124 | 262,690 |
| 18/08/2019 | 2.18 | 2.06 | 2.06 | 319,061 | 94 | 150,164 |
| 15/08/2019 | 2.19 | 2.19 | 2.19 | 438 | 2 | 200 |
| 04/08/2019 | 2.19 | 2.14 | 2.14 | 174,846 | 63 | 81,491 |
| 28/07/2019 | 2.15 | 2.12 | 2.15 | 297,355 | 72 | 139,066 |
| 21/07/2019 | 2.18 | 2.11 | 2.14 | 137,066 | 82 | 64,205 |
| 14/07/2019 | 2.14 | 2.12 | 2.13 | 208,579 | 39 | 97,952 |
| 07/07/2019 | 2.14 | 2.11 | 2.11 | 117,325 | 47 | 55,269 |
| 30/06/2019 | 2.16 | 2.12 | 2.14 | 161,302 | 111 | 75,666 |