بنك الاردن أسعار تاريخية
مؤشر الأداء 22/09/2026
السوق الأول
أعلى سعر 2.67
سعر الإغلاق السابق 2.67
عدد العقود المنفذة 22
القطاعالبنوك
ادنى سعر 2.65
سعر الإفتتاح 2.66
عدد الأسهم 20,266
Div6.77
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.66
معدل السعر 2.65
P/E15.65
حجم التداول 53,783
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/07/2026 | 2.72 | 2.72 | 2.72 | 63,920 | 16 | 23,500 |
| 22/07/2026 | 2.71 | 2.71 | 2.71 | 4,743 | 3 | 1,750 |
| 21/07/2026 | 2.72 | 2.70 | 2.71 | 18,238 | 10 | 6,725 |
| 20/07/2026 | 2.72 | 2.71 | 2.72 | 14,099 | 10 | 5,200 |
| 19/07/2026 | 2.71 | 2.71 | 2.71 | 9,485 | 8 | 3,500 |
| 16/07/2026 | 2.71 | 2.70 | 2.71 | 7,545 | 5 | 2,787 |
| 15/07/2026 | 2.71 | 2.70 | 2.71 | 224,269 | 28 | 83,055 |
| 14/07/2026 | 2.71 | 2.70 | 2.71 | 21,620 | 10 | 8,000 |
| 13/07/2026 | 2.72 | 2.71 | 2.71 | 7,472 | 4 | 2,750 |
| 12/07/2026 | 2.73 | 2.68 | 2.72 | 8,497 | 5 | 3,120 |
| 09/07/2026 | 2.73 | 2.70 | 2.73 | 67,350 | 19 | 24,850 |
| 08/07/2026 | 2.70 | 2.69 | 2.70 | 14,569 | 11 | 5,400 |
| 07/07/2026 | 2.70 | 2.68 | 2.70 | 14,224 | 10 | 5,287 |
| 06/07/2026 | 2.70 | 2.70 | 2.70 | 11,435 | 6 | 4,235 |
| 05/07/2026 | 2.70 | 2.68 | 2.70 | 18,725 | 9 | 6,937 |
| 02/07/2026 | 2.70 | 2.69 | 2.69 | 62,242 | 23 | 23,055 |
| 01/07/2026 | 2.72 | 2.68 | 2.72 | 22,725 | 10 | 8,457 |
| 30/06/2026 | 2.65 | 2.65 | 2.65 | 477 | 3 | 180 |
| 29/06/2026 | 2.67 | 2.65 | 2.65 | 38,136 | 8 | 14,382 |
| 28/06/2026 | 2.68 | 2.64 | 2.68 | 33,309 | 28 | 12,537 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/12/2025 | 2.63 | 2.56 | 2.60 | 131,704 | 64 | 50,624 |
| 30/11/2025 | 2.66 | 2.59 | 2.60 | 199,967 | 80 | 76,673 |
| 23/11/2025 | 2.67 | 2.60 | 2.65 | 723,478 | 243 | 274,423 |
| 16/11/2025 | 2.70 | 2.67 | 2.68 | 276,648 | 113 | 102,978 |
| 09/11/2025 | 2.70 | 2.55 | 2.69 | 555,909 | 175 | 210,309 |
| 02/11/2025 | 2.58 | 2.54 | 2.57 | 300,279 | 121 | 117,200 |
| 26/10/2025 | 2.59 | 2.55 | 2.57 | 141,399 | 76 | 54,874 |
| 19/10/2025 | 2.67 | 2.52 | 2.64 | 415,327 | 167 | 158,609 |
| 12/10/2025 | 2.71 | 2.41 | 2.61 | 636,830 | 226 | 248,027 |
| 05/10/2025 | 2.42 | 2.35 | 2.42 | 183,613 | 75 | 76,969 |
| 28/09/2025 | 2.36 | 2.34 | 2.35 | 158,363 | 57 | 67,367 |
| 21/09/2025 | 2.35 | 2.31 | 2.34 | 331,015 | 63 | 141,693 |
| 14/09/2025 | 2.36 | 2.31 | 2.36 | 232,218 | 91 | 99,546 |
| 07/09/2025 | 2.33 | 2.31 | 2.32 | 42,599 | 25 | 18,390 |
| 31/08/2025 | 2.34 | 2.31 | 2.32 | 58,701 | 26 | 25,263 |
| 24/08/2025 | 2.33 | 2.30 | 2.32 | 113,778 | 38 | 49,164 |
| 17/08/2025 | 2.33 | 2.29 | 2.31 | 193,775 | 49 | 83,733 |
| 10/08/2025 | 2.30 | 2.28 | 2.30 | 196,201 | 54 | 85,630 |
| 03/08/2025 | 2.30 | 2.28 | 2.28 | 319,631 | 42 | 140,116 |
| 27/07/2025 | 2.30 | 2.28 | 2.28 | 111,147 | 63 | 48,550 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/04/2023 | 2.14 | 2.05 | 2.09 | 743,634 | 387 | 354,986 |
| 01/03/2023 | 2.34 | 2.11 | 2.12 | 606,776 | 271 | 265,525 |
| 01/02/2023 | 2.37 | 2.29 | 2.32 | 988,622 | 391 | 423,614 |
| 02/01/2023 | 2.31 | 2.16 | 2.30 | 843,947 | 464 | 378,099 |
| 01/12/2022 | 2.17 | 2.12 | 2.16 | 328,883 | 193 | 153,182 |
| 01/11/2022 | 2.14 | 2.09 | 2.14 | 437,359 | 285 | 207,557 |
| 02/10/2022 | 2.18 | 2.10 | 2.15 | 320,977 | 171 | 150,202 |
| 01/09/2022 | 2.19 | 2.14 | 2.17 | 308,690 | 167 | 142,600 |
| 01/08/2022 | 2.21 | 2.10 | 2.18 | 643,686 | 339 | 296,873 |
| 03/07/2022 | 2.24 | 2.06 | 2.13 | 1,122,641 | 511 | 522,916 |
| 01/06/2022 | 2.08 | 2.03 | 2.05 | 1,450,716 | 424 | 700,408 |
| 08/05/2022 | 2.12 | 2.04 | 2.06 | 780,360 | 413 | 375,901 |
| 03/04/2022 | 2.10 | 1.94 | 2.06 | 1,131,917 | 524 | 553,827 |
| 01/03/2022 | 2.26 | 2.20 | 2.20 | 2,183,487 | 599 | 982,890 |
| 01/02/2022 | 2.35 | 2.24 | 2.25 | 1,178,523 | 401 | 513,124 |
| 02/01/2022 | 2.32 | 2.08 | 2.29 | 935,247 | 395 | 421,158 |
| 01/12/2021 | 2.09 | 2.01 | 2.07 | 721,072 | 219 | 352,137 |
| 01/11/2021 | 2.07 | 2.00 | 2.02 | 675,348 | 296 | 330,968 |
| 03/10/2021 | 2.07 | 1.95 | 2.07 | 423,739 | 234 | 210,918 |
| 01/09/2021 | 2.03 | 1.97 | 1.99 | 726,146 | 303 | 363,349 |