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 |
|---|---|---|---|---|---|---|
| 01/07/2025 | 2.20 | 2.19 | 2.20 | 17,083 | 10 | 7,784 |
| 30/06/2025 | 2.21 | 2.19 | 2.19 | 47,560 | 24 | 21,690 |
| 29/06/2025 | 2.21 | 2.18 | 2.19 | 603,946 | 41 | 276,766 |
| 25/06/2025 | 2.18 | 2.18 | 2.18 | 85,229 | 43 | 39,096 |
| 24/06/2025 | 2.19 | 2.18 | 2.19 | 13,418 | 9 | 6,135 |
| 23/06/2025 | 2.18 | 2.17 | 2.17 | 6,367 | 4 | 2,926 |
| 22/06/2025 | 2.18 | 2.17 | 2.17 | 10,961 | 4 | 5,040 |
| 19/06/2025 | 2.19 | 2.17 | 2.19 | 17,794 | 11 | 8,140 |
| 18/06/2025 | 2.17 | 2.17 | 2.17 | 237,179 | 17 | 109,299 |
| 17/06/2025 | 2.19 | 2.19 | 2.19 | 6,612 | 6 | 3,019 |
| 16/06/2025 | 2.18 | 2.16 | 2.17 | 14,787 | 8 | 6,790 |
| 15/06/2025 | 2.18 | 2.15 | 2.17 | 181,214 | 22 | 83,530 |
| 12/06/2025 | 2.19 | 2.19 | 2.19 | 21,243 | 9 | 9,700 |
| 11/06/2025 | 2.20 | 2.18 | 2.20 | 38,067 | 26 | 17,372 |
| 04/06/2025 | 2.20 | 2.19 | 2.19 | 35,557 | 17 | 16,170 |
| 03/06/2025 | 2.21 | 2.20 | 2.20 | 50,904 | 34 | 23,136 |
| 02/06/2025 | 2.22 | 2.20 | 2.22 | 104,448 | 24 | 47,262 |
| 01/06/2025 | 2.22 | 2.21 | 2.22 | 32,194 | 15 | 14,563 |
| 29/05/2025 | 2.23 | 2.21 | 2.22 | 73,028 | 15 | 32,882 |
| 28/05/2025 | 2.22 | 2.21 | 2.21 | 38,747 | 15 | 17,458 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/06/2024 | 2.16 | 2.15 | 2.15 | 130,161 | 57 | 60,503 |
| 10/06/2024 | 2.16 | 2.14 | 2.15 | 41,412 | 35 | 19,299 |
| 02/06/2024 | 2.16 | 2.14 | 2.16 | 70,175 | 59 | 32,632 |
| 26/05/2024 | 2.15 | 2.13 | 2.15 | 124,366 | 51 | 58,022 |
| 19/05/2024 | 2.16 | 2.13 | 2.15 | 189,544 | 84 | 88,396 |
| 12/05/2024 | 2.15 | 2.14 | 2.15 | 150,866 | 71 | 70,318 |
| 05/05/2024 | 2.15 | 2.13 | 2.14 | 50,710 | 41 | 23,697 |
| 28/04/2024 | 2.15 | 2.12 | 2.13 | 123,869 | 113 | 57,990 |
| 21/04/2024 | 2.16 | 2.14 | 2.15 | 136,108 | 61 | 63,327 |
| 14/04/2024 | 2.17 | 2.14 | 2.16 | 152,149 | 85 | 70,776 |
| 07/04/2024 | 2.17 | 2.14 | 2.17 | 107,390 | 34 | 49,905 |
| 31/03/2024 | 2.15 | 2.10 | 2.15 | 1,140,002 | 102 | 539,894 |
| 24/03/2024 | 2.18 | 2.06 | 2.12 | 905,522 | 278 | 432,632 |
| 17/03/2024 | 2.35 | 2.33 | 2.34 | 367,664 | 86 | 156,782 |
| 10/03/2024 | 2.36 | 2.29 | 2.34 | 587,892 | 161 | 252,341 |
| 03/03/2024 | 2.29 | 2.27 | 2.29 | 42,406 | 29 | 18,532 |
| 25/02/2024 | 2.29 | 2.26 | 2.29 | 233,551 | 97 | 102,635 |
| 18/02/2024 | 2.28 | 2.26 | 2.28 | 57,507 | 41 | 25,369 |
| 11/02/2024 | 2.29 | 2.25 | 2.26 | 259,420 | 141 | 114,263 |
| 04/02/2024 | 2.30 | 2.28 | 2.29 | 53,175 | 36 | 23,260 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2019 | 2.38 | 2.27 | 2.32 | 342,409 | 168 | 148,099 |
| 03/03/2019 | 2.52 | 2.36 | 2.38 | 690,784 | 193 | 284,320 |
| 03/02/2019 | 2.56 | 2.45 | 2.52 | 1,429,073 | 314 | 569,977 |
| 02/01/2019 | 2.48 | 2.27 | 2.48 | 676,737 | 319 | 281,803 |
| 02/12/2018 | 2.52 | 1.88 | 2.45 | 205,990,090 | 1,107 | 83,206,807 |
| 01/11/2018 | 2.21 | 2.01 | 2.02 | 920,981 | 508 | 431,999 |
| 01/10/2018 | 2.26 | 2.15 | 2.15 | 1,207,369 | 425 | 545,138 |
| 02/09/2018 | 2.30 | 2.20 | 2.23 | 1,209,671 | 435 | 535,713 |
| 01/08/2018 | 2.45 | 2.29 | 2.29 | 1,023,170 | 505 | 435,474 |
| 01/07/2018 | 2.46 | 2.33 | 2.34 | 681,687 | 391 | 287,603 |
| 03/06/2018 | 2.56 | 2.43 | 2.45 | 849,975 | 483 | 341,668 |
| 02/05/2018 | 2.78 | 2.45 | 2.50 | 1,246,929 | 413 | 481,393 |
| 01/04/2018 | 2.99 | 2.67 | 2.73 | 1,879,275 | 344 | 654,268 |
| 01/03/2018 | 2.99 | 2.88 | 2.99 | 990,500 | 303 | 338,462 |
| 01/02/2018 | 3.08 | 2.96 | 2.97 | 1,807,298 | 515 | 595,647 |
| 02/01/2018 | 3.22 | 2.96 | 3.09 | 2,387,973 | 800 | 772,361 |
| 03/12/2017 | 3.06 | 2.91 | 3.00 | 3,171,703 | 864 | 1,057,223 |
| 01/11/2017 | 3.00 | 2.73 | 2.98 | 2,280,422 | 815 | 801,163 |
| 01/10/2017 | 2.77 | 2.68 | 2.74 | 1,139,778 | 549 | 420,462 |
| 05/09/2017 | 2.77 | 2.69 | 2.71 | 1,305,522 | 363 | 480,990 |