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 |
|---|---|---|---|---|---|---|
| 21/05/2026 | 2.53 | 2.51 | 2.51 | 25,921 | 19 | 10,278 |
| 20/05/2026 | 2.53 | 2.51 | 2.53 | 8,825 | 5 | 3,502 |
| 19/05/2026 | 2.53 | 2.50 | 2.53 | 30,877 | 17 | 12,301 |
| 18/05/2026 | 2.52 | 2.50 | 2.52 | 105,048 | 45 | 41,894 |
| 17/05/2026 | 2.52 | 2.50 | 2.52 | 93,001 | 28 | 37,132 |
| 14/05/2026 | 2.52 | 2.50 | 2.51 | 74,551 | 21 | 29,718 |
| 13/05/2026 | 2.53 | 2.50 | 2.52 | 142,776 | 43 | 56,801 |
| 12/05/2026 | 2.53 | 2.52 | 2.53 | 92,360 | 27 | 36,610 |
| 11/05/2026 | 2.53 | 2.51 | 2.52 | 25,966 | 12 | 10,303 |
| 10/05/2026 | 2.53 | 2.51 | 2.52 | 26,895 | 11 | 10,698 |
| 07/05/2026 | 2.53 | 2.51 | 2.52 | 36,494 | 8 | 14,488 |
| 06/05/2026 | 2.52 | 2.50 | 2.52 | 79,708 | 29 | 31,773 |
| 05/05/2026 | 2.51 | 2.49 | 2.50 | 267,051 | 63 | 106,816 |
| 04/05/2026 | 2.54 | 2.50 | 2.51 | 435,164 | 59 | 173,769 |
| 03/05/2026 | 2.53 | 2.51 | 2.52 | 154,743 | 51 | 61,374 |
| 29/04/2026 | 2.61 | 2.60 | 2.60 | 55,331 | 23 | 21,281 |
| 28/04/2026 | 2.60 | 2.57 | 2.58 | 32,449 | 20 | 12,535 |
| 27/04/2026 | 2.58 | 2.55 | 2.57 | 42,970 | 25 | 16,754 |
| 26/04/2026 | 2.55 | 2.53 | 2.53 | 5,292 | 6 | 2,091 |
| 23/04/2026 | 2.55 | 2.51 | 2.55 | 23,471 | 17 | 9,228 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/03/2025 | 2.28 | 2.26 | 2.28 | 129,889 | 48 | 57,211 |
| 23/02/2025 | 2.28 | 2.23 | 2.27 | 233,618 | 74 | 103,725 |
| 16/02/2025 | 2.24 | 2.20 | 2.24 | 177,916 | 135 | 80,234 |
| 09/02/2025 | 2.27 | 2.23 | 2.23 | 133,179 | 54 | 59,548 |
| 02/02/2025 | 2.29 | 2.24 | 2.24 | 153,287 | 64 | 67,570 |
| 26/01/2025 | 2.29 | 2.26 | 2.29 | 223,358 | 71 | 98,017 |
| 19/01/2025 | 2.30 | 2.28 | 2.29 | 163,485 | 46 | 71,443 |
| 12/01/2025 | 2.29 | 2.26 | 2.29 | 345,041 | 109 | 151,717 |
| 05/01/2025 | 2.26 | 2.20 | 2.26 | 183,709 | 116 | 81,964 |
| 29/12/2024 | 2.22 | 2.15 | 2.22 | 170,199 | 72 | 78,726 |
| 22/12/2024 | 2.20 | 2.18 | 2.20 | 26,599 | 14 | 12,164 |
| 15/12/2024 | 2.18 | 2.14 | 2.18 | 29,080 | 33 | 13,415 |
| 08/12/2024 | 2.19 | 2.12 | 2.12 | 108,009 | 66 | 50,395 |
| 01/12/2024 | 2.19 | 2.15 | 2.19 | 149,907 | 34 | 68,812 |
| 24/11/2024 | 2.18 | 2.15 | 2.17 | 106,101 | 80 | 49,161 |
| 17/11/2024 | 2.18 | 2.16 | 2.17 | 92,121 | 49 | 42,354 |
| 10/11/2024 | 2.18 | 2.16 | 2.18 | 157,244 | 57 | 72,443 |
| 03/11/2024 | 2.18 | 2.16 | 2.18 | 163,904 | 62 | 75,378 |
| 27/10/2024 | 2.18 | 2.16 | 2.18 | 95,420 | 46 | 43,905 |
| 20/10/2024 | 2.18 | 2.17 | 2.18 | 95,459 | 42 | 43,923 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2019 | 2.12 | 2.05 | 2.08 | 771,987 | 168 | 371,668 |
| 01/10/2019 | 2.17 | 2.10 | 2.11 | 345,289 | 222 | 162,186 |
| 01/09/2019 | 2.11 | 2.01 | 2.11 | 589,155 | 241 | 288,540 |
| 01/08/2019 | 2.19 | 2.01 | 2.04 | 1,043,255 | 292 | 502,947 |
| 01/07/2019 | 2.18 | 2.11 | 2.14 | 841,983 | 295 | 394,980 |
| 02/06/2019 | 2.20 | 2.13 | 2.13 | 466,918 | 248 | 216,646 |
| 01/05/2019 | 2.31 | 2.12 | 2.17 | 1,542,488 | 314 | 713,002 |
| 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 |