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 |
|---|---|---|---|---|---|---|
| 21/01/2025 | 2.29 | 2.28 | 2.29 | 16,532 | 4 | 7,251 |
| 20/01/2025 | 2.30 | 2.28 | 2.29 | 2,785 | 4 | 1,216 |
| 19/01/2025 | 2.30 | 2.29 | 2.30 | 39,688 | 16 | 17,321 |
| 16/01/2025 | 2.29 | 2.28 | 2.29 | 97,993 | 29 | 42,880 |
| 15/01/2025 | 2.28 | 2.27 | 2.28 | 147,477 | 42 | 64,810 |
| 14/01/2025 | 2.27 | 2.26 | 2.26 | 37,395 | 16 | 16,538 |
| 13/01/2025 | 2.26 | 2.26 | 2.26 | 27,954 | 9 | 12,369 |
| 12/01/2025 | 2.27 | 2.26 | 2.26 | 34,221 | 13 | 15,120 |
| 09/01/2025 | 2.26 | 2.24 | 2.26 | 47,396 | 25 | 21,019 |
| 08/01/2025 | 2.24 | 2.23 | 2.24 | 29,912 | 26 | 13,376 |
| 07/01/2025 | 2.25 | 2.23 | 2.23 | 39,205 | 25 | 17,456 |
| 06/01/2025 | 2.25 | 2.23 | 2.25 | 28,996 | 18 | 12,927 |
| 05/01/2025 | 2.24 | 2.20 | 2.23 | 38,200 | 22 | 17,186 |
| 02/01/2025 | 2.22 | 2.20 | 2.22 | 5,022 | 5 | 2,274 |
| 31/12/2024 | 2.19 | 2.17 | 2.19 | 3,147 | 7 | 1,447 |
| 30/12/2024 | 2.20 | 2.15 | 2.19 | 34,023 | 12 | 15,725 |
| 29/12/2024 | 2.20 | 2.15 | 2.15 | 128,007 | 48 | 59,280 |
| 26/12/2024 | 2.20 | 2.19 | 2.20 | 2,241 | 2 | 1,023 |
| 24/12/2024 | 2.18 | 2.18 | 2.18 | 1,552 | 3 | 712 |
| 23/12/2024 | 2.18 | 2.18 | 2.18 | 2,943 | 4 | 1,350 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/04/2022 | 2.09 | 2.03 | 2.03 | 423,858 | 162 | 205,657 |
| 10/04/2022 | 2.10 | 1.96 | 2.10 | 330,236 | 150 | 161,054 |
| 03/04/2022 | 2.05 | 1.94 | 2.00 | 131,414 | 77 | 66,702 |
| 27/03/2022 | 2.25 | 2.20 | 2.20 | 720,142 | 157 | 325,737 |
| 20/03/2022 | 2.25 | 2.20 | 2.21 | 635,892 | 164 | 287,874 |
| 13/03/2022 | 2.26 | 2.22 | 2.24 | 564,532 | 169 | 252,229 |
| 06/03/2022 | 2.25 | 2.24 | 2.24 | 177,395 | 54 | 79,040 |
| 27/02/2022 | 2.30 | 2.24 | 2.25 | 135,165 | 70 | 59,991 |
| 20/02/2022 | 2.30 | 2.24 | 2.24 | 387,781 | 106 | 171,052 |
| 13/02/2022 | 2.34 | 2.29 | 2.30 | 310,129 | 103 | 133,998 |
| 06/02/2022 | 2.33 | 2.30 | 2.30 | 229,665 | 86 | 99,643 |
| 30/01/2022 | 2.35 | 2.21 | 2.30 | 547,671 | 218 | 238,768 |
| 23/01/2022 | 2.24 | 2.20 | 2.22 | 142,340 | 68 | 64,067 |
| 16/01/2022 | 2.25 | 2.19 | 2.20 | 197,158 | 86 | 89,560 |
| 09/01/2022 | 2.26 | 2.15 | 2.26 | 160,099 | 59 | 73,410 |
| 02/01/2022 | 2.18 | 2.08 | 2.18 | 89,289 | 55 | 41,803 |
| 26/12/2021 | 2.09 | 2.06 | 2.07 | 80,430 | 42 | 38,773 |
| 19/12/2021 | 2.07 | 2.02 | 2.06 | 255,238 | 61 | 124,005 |
| 12/12/2021 | 2.07 | 2.02 | 2.05 | 66,847 | 34 | 32,564 |
| 05/12/2021 | 2.07 | 2.01 | 2.06 | 286,806 | 68 | 141,121 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2010 | 2.35 | 2.22 | 2.32 | 552,307 | 166 | 241,544 |
| 01/07/2010 | 2.30 | 2.20 | 2.28 | 328,841 | 171 | 145,641 |
| 01/06/2010 | 2.29 | 2.15 | 2.25 | 14,849,108 | 351 | 6,880,045 |
| 02/05/2010 | 2.27 | 2.04 | 2.24 | 1,779,924 | 387 | 833,647 |
| 01/04/2010 | 2.19 | 2.09 | 2.14 | 649,892 | 280 | 302,303 |
| 01/03/2010 | 2.15 | 2.06 | 2.09 | 721,984 | 265 | 343,867 |
| 01/02/2010 | 2.31 | 2.11 | 2.11 | 1,025,617 | 392 | 454,314 |
| 03/01/2010 | 2.23 | 2.13 | 2.22 | 990,361 | 331 | 452,627 |
| 01/12/2009 | 2.26 | 2.10 | 2.15 | 1,409,533 | 493 | 656,168 |
| 01/11/2009 | 2.35 | 2.16 | 2.26 | 625,617 | 257 | 277,914 |
| 01/10/2009 | 2.27 | 2.17 | 2.26 | 462,349 | 234 | 207,372 |
| 01/09/2009 | 2.26 | 2.13 | 2.20 | 849,806 | 319 | 387,504 |
| 02/08/2009 | 2.27 | 2.08 | 2.16 | 592,469 | 329 | 277,365 |
| 01/07/2009 | 2.25 | 2.05 | 2.25 | 578,937 | 366 | 271,818 |
| 01/06/2009 | 2.20 | 2.07 | 2.12 | 1,646,410 | 534 | 778,442 |
| 03/05/2009 | 2.16 | 2.00 | 2.10 | 1,441,923 | 542 | 702,743 |
| 01/04/2009 | 2.08 | 1.98 | 2.02 | 1,545,804 | 623 | 761,568 |
| 01/03/2009 | 2.27 | 2.00 | 2.02 | 1,465,889 | 684 | 695,870 |
| 01/02/2009 | 2.29 | 2.17 | 2.24 | 866,282 | 563 | 390,046 |
| 04/01/2009 | 2.31 | 2.15 | 2.24 | 1,051,214 | 449 | 468,044 |