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 |
|---|---|---|---|---|---|---|
| 29/07/2025 | 2.30 | 2.29 | 2.29 | 33,067 | 18 | 14,430 |
| 28/07/2025 | 2.30 | 2.29 | 2.30 | 22,107 | 14 | 9,633 |
| 27/07/2025 | 2.29 | 2.28 | 2.29 | 15,801 | 12 | 6,906 |
| 24/07/2025 | 2.29 | 2.24 | 2.29 | 50,572 | 25 | 22,265 |
| 23/07/2025 | 2.24 | 2.23 | 2.24 | 49,711 | 19 | 22,220 |
| 22/07/2025 | 2.24 | 2.22 | 2.24 | 19,445 | 7 | 8,732 |
| 21/07/2025 | 2.23 | 2.21 | 2.22 | 106,235 | 34 | 47,853 |
| 20/07/2025 | 2.21 | 2.20 | 2.20 | 133,388 | 27 | 60,562 |
| 17/07/2025 | 2.21 | 2.19 | 2.20 | 11,755 | 7 | 5,343 |
| 16/07/2025 | 2.21 | 2.20 | 2.21 | 125,777 | 33 | 57,126 |
| 15/07/2025 | 2.22 | 2.20 | 2.20 | 20,074 | 8 | 9,072 |
| 14/07/2025 | 2.21 | 2.20 | 2.21 | 259,768 | 21 | 118,045 |
| 13/07/2025 | 2.21 | 2.20 | 2.20 | 117,473 | 53 | 53,390 |
| 10/07/2025 | 2.21 | 2.20 | 2.20 | 59,440 | 14 | 27,000 |
| 09/07/2025 | 2.21 | 2.20 | 2.21 | 63,327 | 19 | 28,770 |
| 08/07/2025 | 2.20 | 2.20 | 2.20 | 34,124 | 19 | 15,511 |
| 07/07/2025 | 2.21 | 2.20 | 2.20 | 10,893 | 9 | 4,945 |
| 06/07/2025 | 2.21 | 2.19 | 2.21 | 100,902 | 37 | 45,830 |
| 03/07/2025 | 2.21 | 2.18 | 2.20 | 103,091 | 42 | 46,949 |
| 02/07/2025 | 2.20 | 2.19 | 2.19 | 54,387 | 35 | 24,767 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/08/2024 | 2.19 | 2.13 | 2.17 | 105,180 | 53 | 48,799 |
| 11/08/2024 | 2.18 | 2.15 | 2.16 | 123,932 | 65 | 57,395 |
| 04/08/2024 | 2.17 | 2.15 | 2.17 | 85,070 | 48 | 39,433 |
| 28/07/2024 | 2.17 | 2.15 | 2.16 | 109,403 | 57 | 50,605 |
| 21/07/2024 | 2.17 | 2.14 | 2.17 | 132,000 | 49 | 60,979 |
| 14/07/2024 | 2.15 | 2.13 | 2.15 | 162,908 | 99 | 75,955 |
| 08/07/2024 | 2.15 | 2.14 | 2.15 | 37,291 | 23 | 17,356 |
| 30/06/2024 | 2.15 | 2.14 | 2.15 | 96,844 | 52 | 45,159 |
| 23/06/2024 | 2.16 | 2.15 | 2.15 | 130,161 | 57 | 60,503 |
| 10/06/2024 | 2.16 | 2.14 | 2.15 | 41,412 | 35 | 19,299 |
| 02/06/2024 | 2.16 | 2.14 | 2.16 | 70,175 | 59 | 32,632 |
| 26/05/2024 | 2.15 | 2.13 | 2.15 | 124,366 | 51 | 58,022 |
| 19/05/2024 | 2.16 | 2.13 | 2.15 | 189,544 | 84 | 88,396 |
| 12/05/2024 | 2.15 | 2.14 | 2.15 | 150,866 | 71 | 70,318 |
| 05/05/2024 | 2.15 | 2.13 | 2.14 | 50,710 | 41 | 23,697 |
| 28/04/2024 | 2.15 | 2.12 | 2.13 | 123,869 | 113 | 57,990 |
| 21/04/2024 | 2.16 | 2.14 | 2.15 | 136,108 | 61 | 63,327 |
| 14/04/2024 | 2.17 | 2.14 | 2.16 | 152,149 | 85 | 70,776 |
| 07/04/2024 | 2.17 | 2.14 | 2.17 | 107,390 | 34 | 49,905 |
| 31/03/2024 | 2.15 | 2.10 | 2.15 | 1,140,002 | 102 | 539,894 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2020 | 1.79 | 1.71 | 1.78 | 272,973 | 169 | 156,086 |
| 04/08/2020 | 1.76 | 1.62 | 1.73 | 494,597 | 213 | 296,301 |
| 01/07/2020 | 1.76 | 1.59 | 1.66 | 965,203 | 452 | 584,325 |
| 01/06/2020 | 2.03 | 1.70 | 1.74 | 809,210 | 403 | 438,555 |
| 10/05/2020 | 1.98 | 1.75 | 1.96 | 463,261 | 203 | 255,914 |
| 01/03/2020 | 2.28 | 2.03 | 2.03 | 1,012,975 | 342 | 461,822 |
| 02/02/2020 | 2.32 | 2.23 | 2.25 | 1,317,523 | 393 | 577,843 |
| 02/01/2020 | 2.30 | 2.10 | 2.27 | 1,034,023 | 362 | 466,379 |
| 01/12/2019 | 2.14 | 2.07 | 2.10 | 514,333 | 251 | 245,094 |
| 03/11/2019 | 2.12 | 2.05 | 2.08 | 771,987 | 168 | 371,668 |
| 01/10/2019 | 2.17 | 2.10 | 2.11 | 345,289 | 222 | 162,186 |
| 01/09/2019 | 2.11 | 2.01 | 2.11 | 589,155 | 241 | 288,540 |
| 01/08/2019 | 2.19 | 2.01 | 2.04 | 1,043,255 | 292 | 502,947 |
| 01/07/2019 | 2.18 | 2.11 | 2.14 | 841,983 | 295 | 394,980 |
| 02/06/2019 | 2.20 | 2.13 | 2.13 | 466,918 | 248 | 216,646 |
| 01/05/2019 | 2.31 | 2.12 | 2.17 | 1,542,488 | 314 | 713,002 |
| 01/04/2019 | 2.38 | 2.27 | 2.32 | 342,409 | 168 | 148,099 |
| 03/03/2019 | 2.52 | 2.36 | 2.38 | 690,784 | 193 | 284,320 |
| 03/02/2019 | 2.56 | 2.45 | 2.52 | 1,429,073 | 314 | 569,977 |
| 02/01/2019 | 2.48 | 2.27 | 2.48 | 676,737 | 319 | 281,803 |