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 |
|---|---|---|---|---|---|---|
| 22/04/2026 | 2.54 | 2.51 | 2.51 | 4,213 | 5 | 1,669 |
| 21/04/2026 | 2.53 | 2.50 | 2.53 | 13,896 | 9 | 5,542 |
| 20/04/2026 | 2.53 | 2.51 | 2.51 | 37,136 | 11 | 14,782 |
| 19/04/2026 | 2.53 | 2.50 | 2.50 | 41,453 | 16 | 16,580 |
| 16/04/2026 | 2.54 | 2.49 | 2.54 | 249,543 | 48 | 99,489 |
| 15/04/2026 | 2.51 | 2.49 | 2.50 | 288,795 | 43 | 115,919 |
| 14/04/2026 | 2.52 | 2.49 | 2.51 | 29,577 | 16 | 11,824 |
| 13/04/2026 | 2.52 | 2.49 | 2.52 | 85,036 | 10 | 34,150 |
| 12/04/2026 | 2.52 | 2.52 | 2.52 | 1,698 | 6 | 674 |
| 09/04/2026 | 2.52 | 2.48 | 2.52 | 342,624 | 28 | 137,591 |
| 08/04/2026 | 2.50 | 2.49 | 2.49 | 336,766 | 60 | 135,239 |
| 07/04/2026 | 2.49 | 2.48 | 2.49 | 18,767 | 12 | 7,559 |
| 06/04/2026 | 2.49 | 2.48 | 2.49 | 49,120 | 27 | 19,750 |
| 05/04/2026 | 2.51 | 2.48 | 2.49 | 71,560 | 30 | 28,742 |
| 02/04/2026 | 2.49 | 2.48 | 2.49 | 30,382 | 12 | 12,202 |
| 01/04/2026 | 2.49 | 2.47 | 2.49 | 340,406 | 42 | 137,474 |
| 31/03/2026 | 2.50 | 2.47 | 2.49 | 766,485 | 65 | 308,258 |
| 30/03/2026 | 2.53 | 2.47 | 2.53 | 109,664 | 45 | 44,112 |
| 29/03/2026 | 2.53 | 2.49 | 2.50 | 68,961 | 48 | 27,543 |
| 26/03/2026 | 2.54 | 2.52 | 2.52 | 16,371 | 16 | 6,487 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/10/2024 | 2.18 | 2.16 | 2.18 | 400,766 | 43 | 185,093 |
| 06/10/2024 | 2.25 | 2.14 | 2.18 | 188,634 | 34 | 86,028 |
| 29/09/2024 | 2.17 | 2.14 | 2.14 | 416,838 | 66 | 193,125 |
| 22/09/2024 | 2.18 | 2.15 | 2.17 | 71,935 | 39 | 33,265 |
| 15/09/2024 | 2.18 | 2.14 | 2.16 | 55,417 | 52 | 25,693 |
| 08/09/2024 | 2.18 | 2.16 | 2.17 | 25,813 | 20 | 11,929 |
| 01/09/2024 | 2.17 | 2.15 | 2.16 | 77,122 | 43 | 35,705 |
| 25/08/2024 | 2.18 | 2.15 | 2.17 | 101,484 | 31 | 46,868 |
| 18/08/2024 | 2.19 | 2.13 | 2.17 | 105,180 | 53 | 48,799 |
| 11/08/2024 | 2.18 | 2.15 | 2.16 | 123,932 | 65 | 57,395 |
| 04/08/2024 | 2.17 | 2.15 | 2.17 | 85,070 | 48 | 39,433 |
| 28/07/2024 | 2.17 | 2.15 | 2.16 | 109,403 | 57 | 50,605 |
| 21/07/2024 | 2.17 | 2.14 | 2.17 | 132,000 | 49 | 60,979 |
| 14/07/2024 | 2.15 | 2.13 | 2.15 | 162,908 | 99 | 75,955 |
| 08/07/2024 | 2.15 | 2.14 | 2.15 | 37,291 | 23 | 17,356 |
| 30/06/2024 | 2.15 | 2.14 | 2.15 | 96,844 | 52 | 45,159 |
| 23/06/2024 | 2.16 | 2.15 | 2.15 | 130,161 | 57 | 60,503 |
| 10/06/2024 | 2.16 | 2.14 | 2.15 | 41,412 | 35 | 19,299 |
| 02/06/2024 | 2.16 | 2.14 | 2.16 | 70,175 | 59 | 32,632 |
| 26/05/2024 | 2.15 | 2.13 | 2.15 | 124,366 | 51 | 58,022 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2018 | 2.99 | 2.88 | 2.99 | 990,500 | 303 | 338,462 |
| 01/02/2018 | 3.08 | 2.96 | 2.97 | 1,807,298 | 515 | 595,647 |
| 02/01/2018 | 3.22 | 2.96 | 3.09 | 2,387,973 | 800 | 772,361 |
| 03/12/2017 | 3.06 | 2.91 | 3.00 | 3,171,703 | 864 | 1,057,223 |
| 01/11/2017 | 3.00 | 2.73 | 2.98 | 2,280,422 | 815 | 801,163 |
| 01/10/2017 | 2.77 | 2.68 | 2.74 | 1,139,778 | 549 | 420,462 |
| 05/09/2017 | 2.77 | 2.69 | 2.71 | 1,305,522 | 363 | 480,990 |
| 01/08/2017 | 2.77 | 2.68 | 2.77 | 2,577,227 | 725 | 946,505 |
| 02/07/2017 | 2.79 | 2.70 | 2.72 | 1,139,698 | 543 | 417,376 |
| 01/06/2017 | 2.85 | 2.68 | 2.75 | 1,115,150 | 662 | 402,314 |
| 01/05/2017 | 2.74 | 2.55 | 2.70 | 2,690,566 | 648 | 1,039,087 |
| 02/04/2017 | 2.85 | 2.50 | 2.61 | 3,631,641 | 705 | 1,313,434 |
| 01/03/2017 | 2.90 | 2.80 | 2.82 | 2,226,583 | 608 | 781,586 |
| 01/02/2017 | 2.94 | 2.84 | 2.89 | 5,776,431 | 590 | 2,010,030 |
| 02/01/2017 | 2.90 | 2.78 | 2.85 | 2,020,474 | 718 | 707,458 |
| 01/12/2016 | 2.95 | 2.87 | 2.88 | 2,161,416 | 587 | 745,098 |
| 01/11/2016 | 2.90 | 2.63 | 2.90 | 4,770,589 | 1,336 | 1,707,148 |
| 03/10/2016 | 2.67 | 2.54 | 2.64 | 2,425,645 | 903 | 929,092 |
| 01/09/2016 | 2.77 | 2.36 | 2.65 | 3,390,597 | 988 | 1,324,310 |
| 01/08/2016 | 2.40 | 2.27 | 2.36 | 2,519,999 | 907 | 1,070,709 |