بنك الاردن أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الأول
أعلى سعر 2.17
سعر الإغلاق السابق 2.17
عدد العقود المنفذة 4
القطاعالبنوك
ادنى سعر 2.16
سعر الإفتتاح 2.17
عدد الأسهم 4,222
Div8.33
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.16
معدل السعر 2.16
P/E9.81
حجم التداول 9,132
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
19/11/2023 | 2.22 | 2.22 | 2.22 | 5,537 | 8 | 2,494 |
16/11/2023 | 2.22 | 2.22 | 2.22 | 40,027 | 23 | 18,030 |
15/11/2023 | 2.22 | 2.21 | 2.21 | 32,138 | 23 | 14,478 |
14/11/2023 | 2.22 | 2.21 | 2.22 | 30,650 | 30 | 13,811 |
13/11/2023 | 2.22 | 2.21 | 2.22 | 12,060 | 10 | 5,455 |
12/11/2023 | 2.23 | 2.22 | 2.22 | 41,191 | 32 | 18,535 |
09/11/2023 | 2.23 | 2.22 | 2.22 | 14,572 | 12 | 6,550 |
08/11/2023 | 2.24 | 2.23 | 2.23 | 25,064 | 24 | 11,237 |
07/11/2023 | 2.24 | 2.23 | 2.24 | 10,816 | 11 | 4,830 |
06/11/2023 | 2.24 | 2.23 | 2.24 | 17,547 | 11 | 7,836 |
05/11/2023 | 2.25 | 2.24 | 2.24 | 5,050 | 2 | 2,250 |
02/11/2023 | 2.25 | 2.24 | 2.25 | 4,677 | 8 | 2,082 |
01/11/2023 | 2.26 | 2.24 | 2.24 | 19,899 | 23 | 8,873 |
31/10/2023 | 2.27 | 2.25 | 2.25 | 79,418 | 51 | 35,261 |
30/10/2023 | 2.27 | 2.26 | 2.27 | 28,094 | 13 | 12,379 |
29/10/2023 | 2.26 | 2.25 | 2.25 | 3,893 | 7 | 1,730 |
26/10/2023 | 2.26 | 2.24 | 2.25 | 21,629 | 22 | 9,609 |
25/10/2023 | 2.26 | 2.25 | 2.26 | 4,753 | 9 | 2,111 |
24/10/2023 | 2.27 | 2.25 | 2.27 | 146 | 3 | 65 |
22/10/2023 | 2.28 | 2.26 | 2.28 | 8,999 | 5 | 3,960 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
20/02/2022 | 2.30 | 2.24 | 2.24 | 387,781 | 106 | 171,052 |
13/02/2022 | 2.34 | 2.29 | 2.30 | 310,129 | 103 | 133,998 |
06/02/2022 | 2.33 | 2.30 | 2.30 | 229,665 | 86 | 99,643 |
30/01/2022 | 2.35 | 2.21 | 2.30 | 547,671 | 218 | 238,768 |
23/01/2022 | 2.24 | 2.20 | 2.22 | 142,340 | 68 | 64,067 |
16/01/2022 | 2.25 | 2.19 | 2.20 | 197,158 | 86 | 89,560 |
09/01/2022 | 2.26 | 2.15 | 2.26 | 160,099 | 59 | 73,410 |
02/01/2022 | 2.18 | 2.08 | 2.18 | 89,289 | 55 | 41,803 |
26/12/2021 | 2.09 | 2.06 | 2.07 | 80,430 | 42 | 38,773 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/10/2015 | 2.46 | 2.32 | 2.43 | 1,358,245 | 434 | 560,781 |
01/09/2015 | 2.49 | 2.44 | 2.46 | 1,048,039 | 313 | 425,076 |
02/08/2015 | 2.52 | 2.44 | 2.48 | 542,210 | 301 | 218,894 |
01/07/2015 | 2.54 | 2.42 | 2.50 | 1,483,728 | 450 | 600,023 |
01/06/2015 | 2.60 | 2.45 | 2.55 | 1,836,398 | 461 | 725,632 |
03/05/2015 | 2.67 | 2.56 | 2.60 | 3,656,980 | 605 | 1,401,649 |
01/04/2015 | 2.70 | 2.61 | 2.67 | 755,521 | 336 | 282,615 |
01/03/2015 | 2.89 | 2.65 | 2.70 | 722,178 | 385 | 256,271 |
01/02/2015 | 2.89 | 2.71 | 2.82 | 855,709 | 449 | 303,452 |
04/01/2015 | 2.79 | 2.62 | 2.75 | 409,457 | 172 | 154,460 |
01/12/2014 | 2.68 | 2.59 | 2.65 | 775,120 | 345 | 294,754 |
02/11/2014 | 2.61 | 2.56 | 2.61 | 649,044 | 249 | 251,131 |
01/10/2014 | 2.63 | 2.55 | 2.59 | 612,386 | 269 | 238,135 |
01/09/2014 | 2.63 | 2.52 | 2.58 | 1,020,368 | 412 | 397,509 |
03/08/2014 | 2.62 | 2.55 | 2.60 | 669,493 | 326 | 259,125 |
01/07/2014 | 2.62 | 2.55 | 2.61 | 3,942,238 | 137 | 1,523,006 |
01/06/2014 | 2.62 | 2.51 | 2.60 | 6,438,012 | 466 | 2,486,657 |
04/05/2014 | 2.64 | 2.50 | 2.60 | 1,028,473 | 523 | 402,467 |
01/04/2014 | 2.55 | 2.37 | 2.50 | 1,430,473 | 492 | 585,772 |
02/03/2014 | 2.62 | 2.36 | 2.39 | 664,363 | 298 | 261,647 |