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 |
|---|---|---|---|---|---|---|
| 22/10/2025 | 1.23 | 1.22 | 1.22 | 28,324 | 13 | 23,183 |
| 21/10/2025 | 1.29 | 1.24 | 1.29 | 2,136 | 9 | 1,712 |
| 20/10/2025 | 1.28 | 1.21 | 1.22 | 4,277 | 12 | 3,436 |
| 19/10/2025 | 1.32 | 1.21 | 1.26 | 25,479 | 20 | 20,201 |
| 16/10/2025 | 1.29 | 1.20 | 1.24 | 34,382 | 23 | 27,063 |
| 15/10/2025 | 1.21 | 1.10 | 1.20 | 21,590 | 31 | 18,528 |
| 14/10/2025 | 1.15 | 1.06 | 1.13 | 32,169 | 33 | 29,277 |
| 13/10/2025 | 1.09 | 1.01 | 1.09 | 15,923 | 25 | 15,302 |
| 12/10/2025 | 1.08 | 1.03 | 1.08 | 2,405 | 6 | 2,319 |
| 09/10/2025 | 1.05 | 1.03 | 1.05 | 711 | 3 | 682 |
| 08/10/2025 | 1.07 | 1.01 | 1.01 | 2,163 | 5 | 2,124 |
| 01/10/2025 | 1.09 | 1.07 | 1.09 | 12,880 | 5 | 12,000 |
| 30/09/2025 | 1.08 | 1.07 | 1.07 | 9,769 | 7 | 9,098 |
| 29/09/2025 | 1.06 | 1.05 | 1.06 | 4,184 | 7 | 3,953 |
| 23/09/2025 | 1.07 | 1.07 | 1.07 | 3,693 | 2 | 3,451 |
| 22/09/2025 | 1.08 | 1.08 | 1.08 | 540 | 1 | 500 |
| 21/09/2025 | 1.06 | 1.02 | 1.06 | 57,942 | 36 | 54,822 |
| 16/09/2025 | 1.00 | 0.99 | 0.99 | 610 | 3 | 614 |
| 08/09/2025 | 0.99 | 0.99 | 0.99 | 978 | 3 | 988 |
| 07/09/2025 | 1.02 | 0.98 | 1.02 | 301 | 4 | 297 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/02/2026 | 1.20 | 1.15 | 1.15 | 4,020 | 9 | 3,356 |
| 01/02/2026 | 1.22 | 1.11 | 1.12 | 11,048 | 34 | 9,215 |
| 11/01/2026 | 1.25 | 1.23 | 1.23 | 6,369 | 8 | 5,175 |
| 07/12/2025 | 1.29 | 1.24 | 1.29 | 7,404 | 5 | 5,744 |
| 30/11/2025 | 1.28 | 1.25 | 1.28 | 24,437 | 11 | 19,372 |
| 23/11/2025 | 1.26 | 1.25 | 1.26 | 260 | 3 | 207 |
| 16/11/2025 | 1.25 | 1.22 | 1.22 | 14,524 | 14 | 11,867 |
| 09/11/2025 | 1.26 | 1.22 | 1.25 | 19,865 | 12 | 16,182 |
| 02/11/2025 | 1.26 | 1.22 | 1.24 | 15,609 | 8 | 12,695 |
| 26/10/2025 | 1.29 | 1.22 | 1.26 | 35,887 | 32 | 28,749 |
| 19/10/2025 | 1.32 | 1.21 | 1.30 | 91,179 | 76 | 72,867 |
| 12/10/2025 | 1.29 | 1.01 | 1.24 | 106,468 | 118 | 92,489 |
| 05/10/2025 | 1.07 | 1.01 | 1.05 | 2,875 | 8 | 2,806 |
| 28/09/2025 | 1.09 | 1.05 | 1.09 | 26,833 | 19 | 25,051 |
| 21/09/2025 | 1.08 | 1.02 | 1.07 | 62,174 | 39 | 58,773 |
| 14/09/2025 | 1.00 | 0.99 | 0.99 | 610 | 3 | 614 |
| 07/09/2025 | 1.02 | 0.98 | 0.99 | 1,279 | 7 | 1,285 |
| 24/08/2025 | 1.00 | 0.98 | 0.98 | 7,799 | 10 | 7,904 |
| 17/08/2025 | 1.03 | 0.99 | 1.03 | 11,187 | 8 | 11,251 |
| 10/08/2025 | 1.03 | 1.00 | 1.03 | 1,070 | 3 | 1,046 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/01/2026 | 1.27 | 1.20 | 1.21 | 34,340 | 39 | 28,111 |
| 01/12/2025 | 1.29 | 1.21 | 1.22 | 56,576 | 41 | 45,490 |
| 02/11/2025 | 1.26 | 1.22 | 1.26 | 67,196 | 44 | 54,394 |
| 01/10/2025 | 1.32 | 1.01 | 1.26 | 249,288 | 239 | 208,911 |
| 01/09/2025 | 1.08 | 0.98 | 1.07 | 78,016 | 63 | 73,723 |
| 03/08/2025 | 1.03 | 0.98 | 0.98 | 21,957 | 30 | 22,068 |
| 01/07/2025 | 1.02 | 0.96 | 1.02 | 37,192 | 31 | 37,864 |
| 01/06/2025 | 1.03 | 0.97 | 1.02 | 3,298 | 9 | 3,343 |
| 04/05/2025 | 0.99 | 0.94 | 0.99 | 46,495 | 65 | 48,615 |
| 03/04/2025 | 1.02 | 0.94 | 0.98 | 4,227 | 7 | 4,270 |
| 02/03/2025 | 1.03 | 1.00 | 1.00 | 40,810 | 19 | 40,523 |
| 02/02/2025 | 1.06 | 0.99 | 1.00 | 18,165 | 31 | 18,048 |
| 02/01/2025 | 1.03 | 0.98 | 1.00 | 17,087 | 38 | 16,768 |
| 01/12/2024 | 1.11 | 0.96 | 1.11 | 39,469 | 37 | 39,938 |
| 03/11/2024 | 1.00 | 0.97 | 0.97 | 11,769 | 18 | 12,076 |
| 01/10/2024 | 1.00 | 0.96 | 0.96 | 17,667 | 26 | 18,166 |
| 01/09/2024 | 1.03 | 0.90 | 0.98 | 34,032 | 43 | 34,983 |
| 01/08/2024 | 1.03 | 0.89 | 1.03 | 58,381 | 45 | 61,408 |
| 01/07/2024 | 0.97 | 0.91 | 0.91 | 1,053,838 | 33 | 1,145,563 |
| 02/06/2024 | 0.94 | 0.91 | 0.91 | 14,755 | 28 | 15,974 |