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 |
|---|---|---|---|---|---|---|
| 19/02/2025 | 2.24 | 2.24 | 2.24 | 670 | 2 | 299 |
| 18/02/2025 | 2.24 | 2.23 | 2.24 | 8,291 | 13 | 3,717 |
| 17/02/2025 | 2.24 | 2.22 | 2.23 | 40,915 | 32 | 18,372 |
| 16/02/2025 | 2.22 | 2.20 | 2.22 | 104,039 | 74 | 47,131 |
| 13/02/2025 | 2.24 | 2.23 | 2.23 | 82,221 | 28 | 36,822 |
| 12/02/2025 | 2.25 | 2.24 | 2.24 | 45,668 | 15 | 20,375 |
| 10/02/2025 | 2.27 | 2.25 | 2.27 | 3,314 | 7 | 1,473 |
| 09/02/2025 | 2.26 | 2.25 | 2.25 | 1,976 | 4 | 878 |
| 06/02/2025 | 2.26 | 2.24 | 2.24 | 14,868 | 14 | 6,608 |
| 05/02/2025 | 2.26 | 2.25 | 2.25 | 8,194 | 4 | 3,627 |
| 04/02/2025 | 2.27 | 2.26 | 2.27 | 28,867 | 20 | 12,740 |
| 03/02/2025 | 2.28 | 2.25 | 2.28 | 49,601 | 11 | 21,985 |
| 02/02/2025 | 2.29 | 2.28 | 2.29 | 51,756 | 15 | 22,610 |
| 30/01/2025 | 2.29 | 2.26 | 2.29 | 24,334 | 18 | 10,693 |
| 29/01/2025 | 2.29 | 2.27 | 2.29 | 41,564 | 15 | 18,228 |
| 28/01/2025 | 2.27 | 2.26 | 2.26 | 11,310 | 4 | 5,000 |
| 27/01/2025 | 2.28 | 2.27 | 2.28 | 40,496 | 13 | 17,803 |
| 26/01/2025 | 2.29 | 2.28 | 2.28 | 105,655 | 21 | 46,293 |
| 23/01/2025 | 2.29 | 2.29 | 2.29 | 36,168 | 8 | 15,794 |
| 22/01/2025 | 2.29 | 2.28 | 2.29 | 68,312 | 14 | 29,861 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/09/2022 | 2.18 | 2.15 | 2.16 | 72,975 | 42 | 33,738 |
| 04/09/2022 | 2.18 | 2.14 | 2.17 | 111,021 | 53 | 51,231 |
| 28/08/2022 | 2.20 | 2.16 | 2.19 | 124,437 | 84 | 56,879 |
| 21/08/2022 | 2.20 | 2.17 | 2.19 | 93,388 | 47 | 42,563 |
| 14/08/2022 | 2.21 | 2.17 | 2.17 | 112,265 | 50 | 51,408 |
| 07/08/2022 | 2.20 | 2.12 | 2.20 | 217,024 | 105 | 99,779 |
| 31/07/2022 | 2.15 | 2.10 | 2.15 | 207,409 | 110 | 97,858 |
| 24/07/2022 | 2.24 | 2.14 | 2.14 | 423,928 | 129 | 193,222 |
| 17/07/2022 | 2.22 | 2.15 | 2.20 | 148,575 | 130 | 68,387 |
| 13/07/2022 | 2.15 | 2.10 | 2.15 | 110,035 | 46 | 51,903 |
| 03/07/2022 | 2.15 | 2.06 | 2.12 | 356,788 | 167 | 170,429 |
| 26/06/2022 | 2.08 | 2.05 | 2.05 | 436,257 | 130 | 210,884 |
| 19/06/2022 | 2.08 | 2.04 | 2.07 | 321,027 | 89 | 154,632 |
| 12/06/2022 | 2.08 | 2.03 | 2.07 | 195,785 | 111 | 95,281 |
| 05/06/2022 | 2.08 | 2.04 | 2.07 | 444,997 | 69 | 214,214 |
| 29/05/2022 | 2.08 | 2.04 | 2.07 | 151,394 | 80 | 73,332 |
| 22/05/2022 | 2.09 | 2.05 | 2.09 | 73,201 | 31 | 35,527 |
| 15/05/2022 | 2.12 | 2.05 | 2.07 | 236,139 | 142 | 113,119 |
| 08/05/2022 | 2.12 | 2.04 | 2.10 | 372,276 | 185 | 179,320 |
| 24/04/2022 | 2.07 | 2.03 | 2.06 | 246,409 | 135 | 120,414 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2012 | 2.26 | 2.07 | 2.16 | 1,445,591 | 682 | 672,646 |
| 01/03/2012 | 2.10 | 1.96 | 2.10 | 1,346,284 | 532 | 667,961 |
| 01/02/2012 | 2.21 | 2.09 | 2.18 | 4,149,014 | 953 | 1,931,867 |
| 02/01/2012 | 2.15 | 2.05 | 2.15 | 562,192 | 450 | 266,791 |
| 01/12/2011 | 2.16 | 1.99 | 2.05 | 2,850,831 | 610 | 1,407,918 |
| 01/11/2011 | 2.17 | 2.10 | 2.15 | 205,106 | 159 | 95,543 |
| 02/10/2011 | 2.19 | 2.11 | 2.11 | 504,854 | 244 | 234,458 |
| 04/09/2011 | 2.19 | 2.13 | 2.19 | 730,808 | 214 | 337,466 |
| 01/08/2011 | 2.20 | 2.14 | 2.17 | 317,168 | 226 | 146,135 |
| 03/07/2011 | 2.23 | 2.13 | 2.18 | 781,407 | 312 | 361,548 |
| 01/06/2011 | 2.25 | 2.15 | 2.23 | 3,987,358 | 572 | 1,803,490 |
| 02/05/2011 | 2.25 | 2.08 | 2.19 | 1,354,791 | 773 | 631,123 |
| 03/04/2011 | 2.92 | 2.06 | 2.10 | 1,455,592 | 693 | 623,207 |
| 01/03/2011 | 3.21 | 2.58 | 2.83 | 2,813,270 | 1,188 | 957,831 |
| 01/02/2011 | 3.10 | 2.80 | 3.04 | 3,928,060 | 918 | 1,332,748 |
| 02/01/2011 | 3.38 | 2.86 | 2.90 | 8,170,194 | 1,602 | 2,658,048 |
| 01/12/2010 | 2.98 | 2.85 | 2.96 | 1,921,363 | 390 | 657,874 |
| 01/11/2010 | 2.99 | 2.86 | 2.90 | 1,324,800 | 431 | 454,615 |
| 03/10/2010 | 3.05 | 2.30 | 2.92 | 2,178,374 | 911 | 791,441 |
| 01/09/2010 | 2.42 | 2.27 | 2.33 | 1,067,460 | 193 | 452,843 |