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 |
|---|---|---|---|---|---|---|
| 06/09/2021 | 2.02 | 1.99 | 2.00 | 2,795 | 5 | 1,400 |
| 05/09/2021 | 2.00 | 1.99 | 1.99 | 10,025 | 6 | 5,025 |
| 02/09/2021 | 2.02 | 2.00 | 2.02 | 102,556 | 24 | 51,000 |
| 01/09/2021 | 2.00 | 1.99 | 2.00 | 61,234 | 18 | 30,690 |
| 31/08/2021 | 2.00 | 1.98 | 1.99 | 73,822 | 25 | 37,150 |
| 30/08/2021 | 2.00 | 1.98 | 2.00 | 24,485 | 15 | 12,280 |
| 29/08/2021 | 2.00 | 2.00 | 2.00 | 30,726 | 6 | 15,363 |
| 26/08/2021 | 2.00 | 2.00 | 2.00 | 11,400 | 6 | 5,700 |
| 25/08/2021 | 2.00 | 2.00 | 2.00 | 23,966 | 12 | 11,983 |
| 24/08/2021 | 1.99 | 1.98 | 1.98 | 32,262 | 9 | 16,221 |
| 23/08/2021 | 1.99 | 1.98 | 1.98 | 8,749 | 6 | 4,418 |
| 22/08/2021 | 2.00 | 1.98 | 1.98 | 55,464 | 13 | 27,907 |
| 19/08/2021 | 2.00 | 1.98 | 1.98 | 46,245 | 24 | 23,351 |
| 18/08/2021 | 2.02 | 1.98 | 1.99 | 29,103 | 10 | 14,479 |
| 17/08/2021 | 2.00 | 1.99 | 1.99 | 21,997 | 5 | 11,050 |
| 16/08/2021 | 2.01 | 1.99 | 2.00 | 29,664 | 10 | 14,798 |
| 15/08/2021 | 2.00 | 1.98 | 2.00 | 25,233 | 10 | 12,625 |
| 12/08/2021 | 2.00 | 1.99 | 2.00 | 33,149 | 10 | 16,583 |
| 11/08/2021 | 2.03 | 1.99 | 2.00 | 9,703 | 10 | 4,835 |
| 09/08/2021 | 2.03 | 1.99 | 2.00 | 55,742 | 17 | 27,661 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/05/2006 | 3.69 | 3.35 | 3.45 | 1,537,035 | 498 | 439,206 |
| 07/05/2006 | 3.51 | 3.30 | 3.39 | 1,100,444 | 470 | 325,962 |
| 01/05/2006 | 3.68 | 3.45 | 3.46 | 1,034,083 | 364 | 291,122 |
| 23/04/2006 | 3.81 | 3.53 | 3.63 | 1,488,195 | 409 | 410,846 |
| 16/04/2006 | 3.55 | 3.30 | 3.50 | 828,884 | 378 | 241,477 |
| 09/04/2006 | 3.88 | 3.53 | 3.59 | 418,651 | 270 | 113,608 |
| 02/04/2006 | 5.13 | 3.80 | 3.85 | 1,220,219 | 402 | 251,898 |
| 26/03/2006 | 5.21 | 4.55 | 5.00 | 1,340,388 | 382 | 266,644 |
| 19/03/2006 | 5.00 | 4.60 | 4.70 | 707,058 | 210 | 149,761 |
| 12/03/2006 | 5.33 | 4.57 | 5.04 | 977,226 | 294 | 198,192 |
| 05/03/2006 | 5.17 | 4.48 | 5.17 | 3,989,948 | 622 | 849,059 |
| 26/02/2006 | 5.70 | 4.81 | 4.92 | 4,873,006 | 546 | 951,639 |
| 19/02/2006 | 6.25 | 5.62 | 5.70 | 1,170,945 | 321 | 198,054 |
| 12/02/2006 | 6.55 | 6.00 | 6.21 | 1,487,988 | 443 | 236,004 |
| 05/02/2006 | 6.69 | 6.35 | 6.50 | 2,264,901 | 438 | 347,637 |
| 29/01/2006 | 6.68 | 6.36 | 6.50 | 1,041,865 | 249 | 160,073 |
| 22/01/2006 | 6.90 | 6.40 | 6.43 | 2,941,649 | 353 | 445,718 |
| 15/01/2006 | 7.12 | 6.57 | 6.90 | 2,320,413 | 558 | 336,926 |
| 08/01/2006 | 6.96 | 6.82 | 6.89 | 418,735 | 101 | 60,823 |
| 02/01/2006 | 6.90 | 6.35 | 6.75 | 2,424,892 | 378 | 365,290 |