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 |
|---|---|---|---|---|---|---|
| 17/07/2022 | 2.22 | 2.15 | 2.20 | 148,575 | 130 | 68,387 |
| 13/07/2022 | 2.15 | 2.10 | 2.15 | 110,035 | 46 | 51,903 |
| 03/07/2022 | 2.15 | 2.06 | 2.12 | 356,788 | 167 | 170,429 |
| 26/06/2022 | 2.08 | 2.05 | 2.05 | 436,257 | 130 | 210,884 |
| 19/06/2022 | 2.08 | 2.04 | 2.07 | 321,027 | 89 | 154,632 |
| 12/06/2022 | 2.08 | 2.03 | 2.07 | 195,785 | 111 | 95,281 |
| 05/06/2022 | 2.08 | 2.04 | 2.07 | 444,997 | 69 | 214,214 |
| 29/05/2022 | 2.08 | 2.04 | 2.07 | 151,394 | 80 | 73,332 |
| 22/05/2022 | 2.09 | 2.05 | 2.09 | 73,201 | 31 | 35,527 |
| 15/05/2022 | 2.12 | 2.05 | 2.07 | 236,139 | 142 | 113,119 |
| 08/05/2022 | 2.12 | 2.04 | 2.10 | 372,276 | 185 | 179,320 |
| 24/04/2022 | 2.07 | 2.03 | 2.06 | 246,409 | 135 | 120,414 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2010 | 2.98 | 2.85 | 2.96 | 1,921,363 | 390 | 657,874 |
| 01/11/2010 | 2.99 | 2.86 | 2.90 | 1,324,800 | 431 | 454,615 |
| 03/10/2010 | 3.05 | 2.30 | 2.92 | 2,178,374 | 911 | 791,441 |
| 01/09/2010 | 2.42 | 2.27 | 2.33 | 1,067,460 | 193 | 452,843 |
| 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 |