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 |
|---|---|---|---|---|---|---|
| 25/03/2026 | 2.55 | 2.52 | 2.53 | 138,740 | 35 | 54,611 |
| 24/03/2026 | 2.57 | 2.55 | 2.55 | 29,770 | 23 | 11,652 |
| 19/03/2026 | 2.59 | 2.57 | 2.59 | 9,764 | 9 | 3,780 |
| 18/03/2026 | 2.60 | 2.58 | 2.60 | 62,927 | 22 | 24,308 |
| 17/03/2026 | 2.60 | 2.59 | 2.59 | 33,326 | 19 | 12,856 |
| 16/03/2026 | 2.66 | 2.61 | 2.61 | 71,839 | 40 | 27,187 |
| 12/03/2026 | 2.79 | 2.76 | 2.79 | 137,846 | 38 | 49,688 |
| 11/03/2026 | 2.78 | 2.76 | 2.77 | 86,354 | 27 | 31,089 |
| 10/03/2026 | 2.79 | 2.75 | 2.78 | 353,450 | 31 | 127,190 |
| 09/03/2026 | 2.80 | 2.77 | 2.77 | 184,622 | 34 | 66,286 |
| 08/03/2026 | 2.80 | 2.77 | 2.78 | 228,743 | 52 | 82,110 |
| 05/03/2026 | 2.78 | 2.74 | 2.77 | 310,357 | 66 | 112,561 |
| 04/03/2026 | 2.75 | 2.71 | 2.75 | 539,165 | 100 | 197,732 |
| 03/03/2026 | 2.71 | 2.66 | 2.71 | 233,763 | 43 | 87,129 |
| 02/03/2026 | 2.68 | 2.68 | 2.68 | 134 | 2 | 50 |
| 01/03/2026 | 2.69 | 2.60 | 2.69 | 97,893 | 35 | 36,860 |
| 26/02/2026 | 2.68 | 2.67 | 2.68 | 10,639 | 10 | 3,972 |
| 25/02/2026 | 2.68 | 2.66 | 2.68 | 22,981 | 16 | 8,593 |
| 24/02/2026 | 2.67 | 2.65 | 2.65 | 25,219 | 11 | 9,500 |
| 23/02/2026 | 2.68 | 2.67 | 2.68 | 33,241 | 16 | 12,422 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/05/2024 | 2.16 | 2.13 | 2.15 | 189,544 | 84 | 88,396 |
| 12/05/2024 | 2.15 | 2.14 | 2.15 | 150,866 | 71 | 70,318 |
| 05/05/2024 | 2.15 | 2.13 | 2.14 | 50,710 | 41 | 23,697 |
| 28/04/2024 | 2.15 | 2.12 | 2.13 | 123,869 | 113 | 57,990 |
| 21/04/2024 | 2.16 | 2.14 | 2.15 | 136,108 | 61 | 63,327 |
| 14/04/2024 | 2.17 | 2.14 | 2.16 | 152,149 | 85 | 70,776 |
| 07/04/2024 | 2.17 | 2.14 | 2.17 | 107,390 | 34 | 49,905 |
| 31/03/2024 | 2.15 | 2.10 | 2.15 | 1,140,002 | 102 | 539,894 |
| 24/03/2024 | 2.18 | 2.06 | 2.12 | 905,522 | 278 | 432,632 |
| 17/03/2024 | 2.35 | 2.33 | 2.34 | 367,664 | 86 | 156,782 |
| 10/03/2024 | 2.36 | 2.29 | 2.34 | 587,892 | 161 | 252,341 |
| 03/03/2024 | 2.29 | 2.27 | 2.29 | 42,406 | 29 | 18,532 |
| 25/02/2024 | 2.29 | 2.26 | 2.29 | 233,551 | 97 | 102,635 |
| 18/02/2024 | 2.28 | 2.26 | 2.28 | 57,507 | 41 | 25,369 |
| 11/02/2024 | 2.29 | 2.25 | 2.26 | 259,420 | 141 | 114,263 |
| 04/02/2024 | 2.30 | 2.28 | 2.29 | 53,175 | 36 | 23,260 |
| 28/01/2024 | 2.30 | 2.27 | 2.30 | 230,282 | 96 | 100,820 |
| 21/01/2024 | 2.27 | 2.24 | 2.27 | 145,745 | 67 | 64,622 |
| 14/01/2024 | 2.27 | 2.24 | 2.25 | 275,349 | 91 | 122,164 |
| 07/01/2024 | 2.30 | 2.27 | 2.27 | 250,413 | 90 | 109,685 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/07/2016 | 2.35 | 2.15 | 2.26 | 3,368,371 | 861 | 1,519,189 |
| 01/06/2016 | 2.26 | 2.16 | 2.20 | 1,806,408 | 578 | 819,421 |
| 02/05/2016 | 3.10 | 2.23 | 2.24 | 2,622,584 | 973 | 956,603 |
| 03/04/2016 | 3.40 | 2.90 | 3.03 | 4,770,987 | 1,154 | 1,495,575 |
| 01/03/2016 | 3.20 | 2.93 | 3.18 | 4,480,530 | 1,040 | 1,482,200 |
| 01/02/2016 | 3.00 | 2.86 | 2.95 | 4,544,920 | 1,276 | 1,542,612 |
| 03/01/2016 | 3.02 | 2.59 | 2.91 | 5,091,158 | 1,103 | 1,785,764 |
| 01/12/2015 | 2.65 | 2.44 | 2.60 | 1,982,517 | 623 | 768,410 |
| 01/11/2015 | 2.48 | 2.40 | 2.48 | 503,985 | 304 | 208,571 |
| 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 |