البنك التجاري الأردني أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 1.23
سعر الإغلاق السابق 1.29
عدد العقود المنفذة 13
القطاعالبنوك
ادنى سعر 1.22
سعر الإفتتاح 1.22
عدد الأسهم 23,183
Div4.92
التغير عن سعر الإغلاق السابق -0.07
سعر الإغلاق 1.22
معدل السعر 1.22
P/E13.3
حجم التداول 28,324
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/09/2024 | 0.95 | 0.95 | 0.95 | 338 | 1 | 356 |
| 09/09/2024 | 0.97 | 0.96 | 0.96 | 4,788 | 5 | 4,983 |
| 05/09/2024 | 0.97 | 0.97 | 0.97 | 579 | 1 | 597 |
| 02/09/2024 | 1.00 | 0.96 | 1.00 | 207 | 3 | 216 |
| 01/09/2024 | 0.99 | 0.96 | 0.99 | 4,697 | 2 | 4,747 |
| 27/08/2024 | 1.03 | 1.02 | 1.03 | 2,011 | 3 | 1,960 |
| 26/08/2024 | 1.02 | 1.01 | 1.01 | 9,785 | 4 | 9,686 |
| 25/08/2024 | 1.00 | 0.95 | 1.00 | 16,175 | 15 | 16,200 |
| 21/08/2024 | 0.94 | 0.94 | 0.94 | 4,230 | 4 | 4,500 |
| 20/08/2024 | 0.94 | 0.94 | 0.94 | 235 | 1 | 250 |
| 19/08/2024 | 0.89 | 0.89 | 0.89 | 61 | 1 | 69 |
| 18/08/2024 | 0.96 | 0.90 | 0.96 | 23,591 | 13 | 26,196 |
| 06/08/2024 | 0.90 | 0.90 | 0.90 | 24 | 1 | 27 |
| 04/08/2024 | 0.90 | 0.90 | 0.90 | 2,268 | 3 | 2,520 |
| 29/07/2024 | 0.91 | 0.91 | 0.91 | 580 | 4 | 637 |
| 28/07/2024 | 0.92 | 0.91 | 0.91 | 3,098 | 8 | 3,400 |
| 25/07/2024 | 0.91 | 0.91 | 0.91 | 455 | 1 | 500 |
| 15/07/2024 | 0.91 | 0.91 | 0.91 | 770 | 2 | 846 |
| 09/07/2024 | 0.97 | 0.92 | 0.97 | 1,044,804 | 11 | 1,135,640 |
| 08/07/2024 | 0.91 | 0.91 | 0.91 | 1,147 | 2 | 1,260 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/03/2023 | 0.90 | 0.90 | 0.90 | 2,120 | 2 | 2,356 |
| 19/03/2023 | 0.90 | 0.90 | 0.90 | 14,175 | 5 | 15,750 |
| 12/03/2023 | 0.92 | 0.90 | 0.90 | 7,363 | 11 | 8,142 |
| 05/03/2023 | 0.91 | 0.91 | 0.91 | 1,178 | 7 | 1,295 |
| 26/02/2023 | 0.91 | 0.89 | 0.90 | 4,689 | 7 | 5,202 |
| 19/02/2023 | 0.90 | 0.90 | 0.90 | 900 | 1 | 1,000 |
| 12/02/2023 | 0.93 | 0.87 | 0.93 | 7,649 | 22 | 8,629 |
| 05/02/2023 | 0.90 | 0.88 | 0.89 | 16,613 | 22 | 18,722 |
| 29/01/2023 | 0.98 | 0.90 | 0.91 | 5,480 | 13 | 6,004 |
| 22/01/2023 | 0.93 | 0.90 | 0.92 | 5,262 | 7 | 5,683 |
| 15/01/2023 | 0.92 | 0.88 | 0.88 | 6,831 | 20 | 7,601 |
| 08/01/2023 | 0.91 | 0.85 | 0.91 | 1,117 | 7 | 1,248 |
| 02/01/2023 | 0.93 | 0.87 | 0.88 | 903 | 5 | 1,003 |
| 26/12/2022 | 1.03 | 0.88 | 1.00 | 45,254 | 86 | 49,105 |
| 18/12/2022 | 0.89 | 0.85 | 0.89 | 2,581 | 9 | 2,946 |
| 11/12/2022 | 0.89 | 0.88 | 0.88 | 5,170 | 7 | 5,812 |
| 04/12/2022 | 0.91 | 0.85 | 0.91 | 24,924 | 32 | 28,953 |
| 27/11/2022 | 0.85 | 0.81 | 0.85 | 18,707 | 23 | 22,628 |
| 20/11/2022 | 0.87 | 0.77 | 0.87 | 26,478 | 43 | 34,070 |
| 13/11/2022 | 0.79 | 0.75 | 0.76 | 23,372 | 41 | 30,845 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2015 | 1.07 | 1.05 | 1.06 | 11,421 | 22 | 10,760 |
| 01/07/2015 | 1.11 | 1.06 | 1.06 | 99,521 | 133 | 91,789 |
| 01/06/2015 | 1.12 | 1.07 | 1.12 | 242,549 | 93 | 222,345 |
| 03/05/2015 | 1.11 | 1.09 | 1.09 | 384,073 | 44 | 352,009 |
| 01/04/2015 | 1.11 | 1.08 | 1.09 | 241,218 | 59 | 219,958 |
| 01/03/2015 | 1.10 | 1.06 | 1.09 | 79,193 | 89 | 73,330 |
| 01/02/2015 | 1.10 | 1.08 | 1.09 | 117,284 | 74 | 107,003 |
| 04/01/2015 | 1.11 | 1.06 | 1.07 | 26,541 | 22 | 24,449 |
| 01/12/2014 | 1.20 | 1.07 | 1.16 | 153,217 | 67 | 134,999 |
| 02/11/2014 | 1.11 | 1.05 | 1.11 | 267,982 | 32 | 245,967 |
| 01/10/2014 | 1.08 | 1.04 | 1.08 | 101,490 | 61 | 97,528 |
| 01/09/2014 | 1.08 | 1.04 | 1.08 | 327,596 | 80 | 312,216 |
| 03/08/2014 | 1.10 | 1.04 | 1.05 | 58,475 | 49 | 55,657 |
| 01/07/2014 | 1.12 | 1.05 | 1.11 | 42,297 | 32 | 38,455 |
| 01/06/2014 | 1.09 | 1.06 | 1.09 | 37,297 | 30 | 34,912 |
| 04/05/2014 | 1.09 | 1.06 | 1.07 | 21,846 | 25 | 20,357 |
| 01/04/2014 | 1.11 | 1.07 | 1.08 | 95,095 | 47 | 87,116 |
| 02/03/2014 | 1.11 | 1.07 | 1.11 | 247,478 | 86 | 223,934 |
| 02/02/2014 | 1.17 | 1.09 | 1.10 | 118,459 | 86 | 104,699 |
| 02/01/2014 | 1.19 | 1.01 | 1.12 | 102,876 | 75 | 92,928 |