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 |
|---|---|---|---|---|---|---|
| 20/03/2025 | 2.29 | 2.29 | 2.29 | 11,450 | 5 | 5,000 |
| 19/03/2025 | 2.29 | 2.28 | 2.29 | 11,473 | 2 | 5,010 |
| 18/03/2025 | 2.28 | 2.27 | 2.28 | 10,986 | 8 | 4,822 |
| 17/03/2025 | 2.28 | 2.25 | 2.28 | 123,248 | 34 | 54,433 |
| 16/03/2025 | 2.28 | 2.28 | 2.28 | 13,427 | 16 | 5,889 |
| 13/03/2025 | 2.30 | 2.28 | 2.28 | 140,437 | 5 | 61,588 |
| 12/03/2025 | 2.30 | 2.30 | 2.30 | 10,454 | 9 | 4,545 |
| 11/03/2025 | 2.29 | 2.29 | 2.29 | 4,580 | 1 | 2,000 |
| 10/03/2025 | 2.29 | 2.28 | 2.29 | 107,990 | 27 | 47,285 |
| 09/03/2025 | 2.29 | 2.28 | 2.29 | 9,129 | 7 | 4,004 |
| 06/03/2025 | 2.28 | 2.28 | 2.28 | 4,811 | 2 | 2,110 |
| 05/03/2025 | 2.28 | 2.26 | 2.27 | 63,136 | 10 | 27,817 |
| 04/03/2025 | 2.27 | 2.27 | 2.27 | 33,902 | 18 | 14,935 |
| 03/03/2025 | 2.27 | 2.27 | 2.27 | 26,105 | 15 | 11,500 |
| 02/03/2025 | 2.28 | 2.27 | 2.27 | 1,935 | 3 | 849 |
| 27/02/2025 | 2.28 | 2.26 | 2.27 | 67,399 | 27 | 29,781 |
| 25/02/2025 | 2.27 | 2.26 | 2.27 | 23,901 | 10 | 10,529 |
| 24/02/2025 | 2.26 | 2.23 | 2.23 | 101,823 | 27 | 45,342 |
| 23/02/2025 | 2.25 | 2.24 | 2.25 | 40,496 | 10 | 18,073 |
| 20/02/2025 | 2.24 | 2.23 | 2.24 | 24,001 | 14 | 10,715 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/01/2023 | 2.37 | 2.25 | 2.36 | 579,407 | 242 | 251,983 |
| 22/01/2023 | 2.24 | 2.21 | 2.24 | 102,394 | 60 | 45,950 |
| 15/01/2023 | 2.23 | 2.21 | 2.21 | 120,082 | 66 | 54,026 |
| 08/01/2023 | 2.24 | 2.20 | 2.24 | 136,895 | 82 | 61,608 |
| 02/01/2023 | 2.21 | 2.16 | 2.20 | 172,013 | 110 | 78,904 |
| 26/12/2022 | 2.16 | 2.13 | 2.16 | 122,035 | 58 | 56,819 |
| 18/12/2022 | 2.16 | 2.13 | 2.14 | 27,545 | 35 | 12,880 |
| 11/12/2022 | 2.17 | 2.14 | 2.16 | 116,102 | 35 | 53,821 |
| 04/12/2022 | 2.15 | 2.12 | 2.15 | 58,675 | 61 | 27,537 |
| 27/11/2022 | 2.14 | 2.10 | 2.13 | 42,029 | 36 | 19,699 |
| 20/11/2022 | 2.13 | 2.10 | 2.12 | 84,609 | 53 | 39,955 |
| 13/11/2022 | 2.13 | 2.10 | 2.11 | 70,453 | 67 | 33,509 |
| 06/11/2022 | 2.12 | 2.09 | 2.10 | 108,397 | 78 | 51,717 |
| 30/10/2022 | 2.15 | 2.10 | 2.10 | 137,425 | 57 | 65,284 |
| 23/10/2022 | 2.14 | 2.10 | 2.13 | 112,601 | 46 | 53,119 |
| 16/10/2022 | 2.16 | 2.14 | 2.14 | 73,180 | 49 | 34,186 |
| 09/10/2022 | 2.16 | 2.14 | 2.15 | 62,144 | 32 | 28,995 |
| 02/10/2022 | 2.18 | 2.15 | 2.16 | 72,025 | 42 | 33,420 |
| 25/09/2022 | 2.17 | 2.15 | 2.17 | 67,734 | 30 | 31,374 |
| 18/09/2022 | 2.17 | 2.15 | 2.16 | 29,439 | 24 | 13,618 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2013 | 2.50 | 2.42 | 2.50 | 431,157 | 179 | 175,848 |
| 03/11/2013 | 2.50 | 2.41 | 2.47 | 1,384,166 | 243 | 567,018 |
| 01/10/2013 | 2.52 | 2.30 | 2.48 | 1,255,980 | 439 | 527,936 |
| 01/09/2013 | 2.35 | 2.21 | 2.30 | 535,857 | 216 | 233,744 |
| 01/08/2013 | 2.34 | 2.20 | 2.28 | 970,426 | 361 | 430,689 |
| 01/07/2013 | 2.37 | 2.27 | 2.32 | 463,299 | 235 | 201,298 |
| 02/06/2013 | 2.33 | 2.25 | 2.31 | 515,309 | 245 | 224,744 |
| 01/05/2013 | 2.30 | 2.20 | 2.30 | 466,684 | 303 | 205,888 |
| 01/04/2013 | 2.32 | 2.13 | 2.23 | 448,965 | 206 | 202,570 |
| 03/03/2013 | 2.34 | 2.13 | 2.18 | 512,260 | 301 | 221,686 |
| 03/02/2013 | 2.38 | 2.26 | 2.28 | 683,485 | 218 | 297,639 |
| 02/01/2013 | 2.51 | 2.26 | 2.39 | 1,885,381 | 418 | 794,880 |
| 02/12/2012 | 2.33 | 2.18 | 2.30 | 839,385 | 437 | 376,430 |
| 01/11/2012 | 2.21 | 2.05 | 2.19 | 6,163,958 | 591 | 2,869,489 |
| 01/10/2012 | 2.09 | 1.98 | 2.04 | 3,506,054 | 743 | 1,718,032 |
| 02/09/2012 | 2.09 | 2.04 | 2.09 | 440,443 | 344 | 212,235 |
| 01/08/2012 | 2.10 | 2.01 | 2.07 | 522,659 | 264 | 255,865 |
| 01/07/2012 | 2.10 | 2.03 | 2.03 | 720,032 | 279 | 348,612 |
| 03/06/2012 | 2.15 | 2.05 | 2.15 | 1,223,770 | 301 | 589,426 |
| 01/05/2012 | 2.20 | 2.07 | 2.10 | 900,542 | 481 | 416,999 |