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 |
|---|---|---|---|---|---|---|
| 30/01/2024 | 1.00 | 0.98 | 0.99 | 1,988 | 7 | 2,010 |
| 25/01/2024 | 0.98 | 0.96 | 0.98 | 1,009 | 5 | 1,043 |
| 23/01/2024 | 0.99 | 0.99 | 0.99 | 1 | 1 | 1 |
| 18/01/2024 | 0.99 | 0.99 | 0.99 | 74 | 1 | 75 |
| 17/01/2024 | 0.97 | 0.97 | 0.97 | 43 | 1 | 44 |
| 15/01/2024 | 0.98 | 0.97 | 0.98 | 2,154 | 6 | 2,200 |
| 11/01/2024 | 1.00 | 0.97 | 1.00 | 1,982 | 3 | 2,030 |
| 08/01/2024 | 1.00 | 0.96 | 1.00 | 2,272 | 9 | 2,361 |
| 03/01/2024 | 0.99 | 0.95 | 0.99 | 120 | 3 | 125 |
| 02/01/2024 | 0.95 | 0.94 | 0.94 | 1,238 | 3 | 1,306 |
| 31/12/2023 | 1.02 | 0.98 | 1.01 | 2,627 | 6 | 2,645 |
| 28/12/2023 | 1.04 | 1.02 | 1.04 | 970 | 3 | 950 |
| 27/12/2023 | 1.06 | 1.03 | 1.06 | 23,944 | 37 | 22,872 |
| 26/12/2023 | 1.04 | 0.97 | 1.04 | 18,981 | 31 | 18,894 |
| 24/12/2023 | 0.98 | 0.92 | 0.98 | 8,544 | 14 | 8,931 |
| 21/12/2023 | 0.92 | 0.92 | 0.92 | 920 | 1 | 1,000 |
| 11/12/2023 | 0.88 | 0.88 | 0.88 | 272 | 2 | 309 |
| 07/12/2023 | 0.88 | 0.88 | 0.88 | 6,500 | 5 | 7,386 |
| 05/12/2023 | 0.88 | 0.88 | 0.88 | 8 | 1 | 9 |
| 03/12/2023 | 0.88 | 0.88 | 0.88 | 149 | 1 | 169 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/01/2022 | 1.02 | 0.94 | 1.02 | 4,644 | 8 | 4,703 |
| 02/01/2022 | 1.05 | 1.00 | 1.00 | 2,144 | 4 | 2,069 |
| 26/12/2021 | 1.05 | 0.96 | 1.03 | 18,385 | 29 | 18,235 |
| 19/12/2021 | 0.96 | 0.78 | 0.96 | 17,489 | 41 | 19,204 |
| 12/12/2021 | 0.80 | 0.77 | 0.80 | 5,247 | 12 | 6,702 |
| 05/12/2021 | 0.78 | 0.77 | 0.78 | 2,770 | 3 | 3,567 |
| 28/11/2021 | 0.78 | 0.77 | 0.78 | 661 | 4 | 854 |
| 21/11/2021 | 0.78 | 0.77 | 0.77 | 6,091 | 10 | 7,809 |
| 14/11/2021 | 0.79 | 0.77 | 0.79 | 2,548 | 5 | 3,250 |
| 07/11/2021 | 0.78 | 0.77 | 0.77 | 2,551 | 9 | 3,296 |
| 31/10/2021 | 0.77 | 0.77 | 0.77 | 3,449 | 6 | 4,479 |
| 24/10/2021 | 0.78 | 0.77 | 0.77 | 4,357 | 7 | 5,594 |
| 17/10/2021 | 0.78 | 0.78 | 0.78 | 1,990 | 9 | 2,551 |
| 10/10/2021 | 0.79 | 0.76 | 0.79 | 1,891 | 5 | 2,486 |
| 03/10/2021 | 0.76 | 0.76 | 0.76 | 282 | 5 | 371 |
| 26/09/2021 | 0.79 | 0.75 | 0.79 | 16,997 | 26 | 22,008 |
| 19/09/2021 | 0.80 | 0.80 | 0.80 | 1,200 | 2 | 1,500 |
| 12/09/2021 | 0.80 | 0.76 | 0.79 | 3,857 | 12 | 4,896 |
| 05/09/2021 | 0.80 | 0.76 | 0.80 | 6,395 | 15 | 8,303 |
| 29/08/2021 | 0.80 | 0.78 | 0.80 | 2,051 | 10 | 2,573 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2010 | 1.73 | 1.69 | 1.69 | 7,086 | 18 | 4,175 |
| 01/07/2010 | 1.76 | 1.61 | 1.72 | 4,305 | 26 | 2,591 |
| 01/06/2010 | 1.85 | 1.62 | 1.75 | 13,474 | 56 | 7,661 |
| 02/05/2010 | 1.90 | 1.66 | 1.80 | 39,996 | 69 | 22,808 |
| 01/04/2010 | 1.74 | 1.62 | 1.70 | 32,673 | 58 | 19,261 |
| 01/03/2010 | 1.80 | 1.55 | 1.74 | 35,293 | 102 | 21,096 |
| 01/02/2010 | 1.62 | 1.55 | 1.60 | 16,605 | 38 | 10,403 |
| 03/01/2010 | 1.62 | 1.55 | 1.62 | 3,225 | 11 | 2,040 |
| 01/12/2009 | 1.62 | 1.51 | 1.62 | 27,794 | 15 | 17,845 |
| 01/11/2009 | 1.70 | 1.57 | 1.58 | 15,775 | 29 | 9,583 |
| 01/10/2009 | 1.74 | 1.51 | 1.68 | 58,190 | 34 | 35,645 |
| 01/09/2009 | 1.73 | 1.55 | 1.68 | 26,281 | 37 | 16,040 |
| 02/08/2009 | 1.65 | 1.45 | 1.58 | 28,167 | 39 | 18,471 |
| 01/07/2009 | 1.81 | 1.44 | 1.62 | 71,936 | 110 | 47,452 |
| 01/06/2009 | 2.05 | 1.73 | 2.00 | 45,508 | 80 | 23,841 |
| 03/05/2009 | 2.04 | 1.85 | 1.85 | 16,382 | 39 | 8,405 |
| 01/04/2009 | 2.01 | 1.73 | 2.01 | 28,064 | 61 | 14,973 |
| 01/03/2009 | 2.01 | 1.73 | 2.01 | 88,145 | 104 | 46,609 |
| 01/02/2009 | 2.09 | 1.90 | 2.05 | 32,587,580 | 75 | 16,292,799 |
| 04/01/2009 | 2.25 | 2.00 | 2.05 | 57,256 | 60 | 27,614 |