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 |
|---|---|---|---|---|---|---|
| 24/07/2024 | 2.16 | 2.16 | 2.16 | 20,574 | 9 | 9,525 |
| 23/07/2024 | 2.16 | 2.16 | 2.16 | 7,020 | 6 | 3,250 |
| 22/07/2024 | 2.16 | 2.16 | 2.16 | 18,831 | 10 | 8,718 |
| 21/07/2024 | 2.16 | 2.14 | 2.16 | 6,208 | 8 | 2,888 |
| 18/07/2024 | 2.15 | 2.14 | 2.15 | 9,291 | 6 | 4,330 |
| 17/07/2024 | 2.15 | 2.14 | 2.15 | 20,537 | 17 | 9,566 |
| 16/07/2024 | 2.15 | 2.14 | 2.15 | 13,867 | 6 | 6,475 |
| 15/07/2024 | 2.14 | 2.13 | 2.14 | 61,008 | 44 | 28,511 |
| 14/07/2024 | 2.15 | 2.15 | 2.15 | 58,207 | 26 | 27,073 |
| 11/07/2024 | 2.15 | 2.15 | 2.15 | 978 | 2 | 455 |
| 10/07/2024 | 2.15 | 2.14 | 2.15 | 17,274 | 8 | 8,039 |
| 09/07/2024 | 2.15 | 2.14 | 2.14 | 1,814 | 5 | 847 |
| 08/07/2024 | 2.15 | 2.14 | 2.15 | 17,225 | 8 | 8,015 |
| 04/07/2024 | 2.15 | 2.14 | 2.15 | 13,916 | 7 | 6,473 |
| 03/07/2024 | 2.15 | 2.14 | 2.14 | 5,767 | 5 | 2,692 |
| 02/07/2024 | 2.15 | 2.15 | 2.15 | 16,297 | 5 | 7,580 |
| 01/07/2024 | 2.15 | 2.14 | 2.14 | 40,534 | 24 | 18,941 |
| 30/06/2024 | 2.15 | 2.14 | 2.14 | 20,330 | 11 | 9,473 |
| 27/06/2024 | 2.15 | 2.15 | 2.15 | 33,325 | 13 | 15,500 |
| 26/06/2024 | 2.15 | 2.15 | 2.15 | 10,647 | 5 | 4,952 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/02/2020 | 2.32 | 2.28 | 2.31 | 568,637 | 157 | 247,593 |
| 26/01/2020 | 2.30 | 2.24 | 2.27 | 439,230 | 141 | 192,928 |
| 19/01/2020 | 2.26 | 2.18 | 2.26 | 268,167 | 100 | 119,908 |
| 12/01/2020 | 2.19 | 2.12 | 2.19 | 159,582 | 61 | 74,371 |
| 05/01/2020 | 2.13 | 2.10 | 2.12 | 107,998 | 53 | 51,131 |
| 29/12/2019 | 2.12 | 2.07 | 2.12 | 168,982 | 67 | 80,678 |
| 22/12/2019 | 2.12 | 2.10 | 2.11 | 118,319 | 57 | 56,123 |
| 15/12/2019 | 2.13 | 2.09 | 2.10 | 139,420 | 50 | 66,382 |
| 08/12/2019 | 2.14 | 2.09 | 2.12 | 53,349 | 46 | 25,251 |
| 01/12/2019 | 2.10 | 2.07 | 2.10 | 93,310 | 38 | 44,701 |
| 24/11/2019 | 2.09 | 2.06 | 2.08 | 559,251 | 33 | 270,118 |
| 17/11/2019 | 2.10 | 2.05 | 2.06 | 63,812 | 48 | 30,748 |
| 10/11/2019 | 2.11 | 2.08 | 2.10 | 62,839 | 37 | 29,961 |
| 03/11/2019 | 2.12 | 2.10 | 2.10 | 86,085 | 50 | 40,841 |
| 27/10/2019 | 2.16 | 2.10 | 2.11 | 46,685 | 35 | 21,878 |
| 20/10/2019 | 2.17 | 2.16 | 2.17 | 61,494 | 48 | 28,445 |
| 13/10/2019 | 2.16 | 2.14 | 2.16 | 71,152 | 34 | 33,011 |
| 06/10/2019 | 2.14 | 2.10 | 2.14 | 135,051 | 84 | 64,158 |
| 29/09/2019 | 2.13 | 2.10 | 2.10 | 70,847 | 34 | 33,712 |
| 22/09/2019 | 2.11 | 2.07 | 2.10 | 40,142 | 18 | 19,136 |