بنك الاردن أسعار تاريخية
مؤشر الأداء 08/10/2026
السوق الأول
أعلى سعر 2.72
سعر الإغلاق السابق 2.74
عدد العقود المنفذة 35
القطاعالبنوك
ادنى سعر 2.69
سعر الإفتتاح 2.72
عدد الأسهم 17,555
Div6.69
التغير عن سعر الإغلاق السابق -0.05
سعر الإغلاق 2.69
معدل السعر 2.70
P/E15.83
حجم التداول 47,384
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/09/2026 | 2.67 | 2.65 | 2.67 | 1,592 | 3 | 597 |
| 09/09/2026 | 2.68 | 2.65 | 2.68 | 9,108 | 10 | 3,403 |
| 08/09/2026 | 2.68 | 2.64 | 2.67 | 59,658 | 27 | 22,497 |
| 07/09/2026 | 2.68 | 2.64 | 2.65 | 91,487 | 35 | 34,515 |
| 06/09/2026 | 2.68 | 2.66 | 2.68 | 40,319 | 12 | 15,091 |
| 03/09/2026 | 2.69 | 2.69 | 2.69 | 2,690 | 1 | 1,000 |
| 01/09/2026 | 2.70 | 2.62 | 2.69 | 180,034 | 46 | 68,099 |
| 31/08/2026 | 2.65 | 2.65 | 2.65 | 1,736 | 5 | 655 |
| 30/08/2026 | 2.68 | 2.65 | 2.65 | 8,619 | 13 | 3,251 |
| 27/08/2026 | 2.68 | 2.64 | 2.68 | 6,623 | 7 | 2,501 |
| 26/08/2026 | 2.68 | 2.62 | 2.68 | 12,584 | 9 | 4,698 |
| 23/08/2026 | 2.68 | 2.68 | 2.68 | 976 | 2 | 364 |
| 20/08/2026 | 2.68 | 2.66 | 2.66 | 55,398 | 6 | 20,826 |
| 19/08/2026 | 2.66 | 2.64 | 2.66 | 6,587 | 7 | 2,481 |
| 18/08/2026 | 2.65 | 2.60 | 2.64 | 69,101 | 24 | 26,348 |
| 17/08/2026 | 2.65 | 2.64 | 2.65 | 15,611 | 7 | 5,893 |
| 16/08/2026 | 2.66 | 2.64 | 2.65 | 20,986 | 11 | 7,919 |
| 13/08/2026 | 2.65 | 2.64 | 2.64 | 3,414 | 3 | 1,292 |
| 12/08/2026 | 2.69 | 2.64 | 2.64 | 80,937 | 25 | 30,425 |
| 11/08/2026 | 2.68 | 2.66 | 2.68 | 5,506 | 2 | 2,055 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/05/2026 | 2.53 | 2.50 | 2.51 | 263,672 | 114 | 105,107 |
| 10/05/2026 | 2.53 | 2.50 | 2.51 | 362,548 | 114 | 144,130 |
| 03/05/2026 | 2.54 | 2.49 | 2.52 | 973,160 | 210 | 388,220 |
| 26/04/2026 | 2.61 | 2.53 | 2.60 | 136,042 | 74 | 52,661 |
| 19/04/2026 | 2.55 | 2.50 | 2.55 | 120,169 | 58 | 47,801 |
| 12/04/2026 | 2.54 | 2.49 | 2.54 | 654,650 | 123 | 262,056 |
| 05/04/2026 | 2.52 | 2.48 | 2.52 | 818,836 | 157 | 328,881 |
| 29/03/2026 | 2.53 | 2.47 | 2.49 | 1,315,898 | 212 | 529,589 |
| 24/03/2026 | 2.57 | 2.52 | 2.52 | 184,880 | 74 | 72,750 |
| 15/03/2026 | 2.66 | 2.57 | 2.59 | 177,857 | 90 | 68,131 |
| 08/03/2026 | 2.80 | 2.75 | 2.79 | 991,016 | 182 | 356,363 |
| 01/03/2026 | 2.78 | 2.60 | 2.77 | 1,181,312 | 246 | 434,332 |
| 22/02/2026 | 2.68 | 2.65 | 2.68 | 185,907 | 95 | 69,592 |
| 15/02/2026 | 2.67 | 2.65 | 2.67 | 134,069 | 61 | 50,330 |
| 08/02/2026 | 2.69 | 2.65 | 2.65 | 242,946 | 82 | 91,323 |
| 01/02/2026 | 2.70 | 2.65 | 2.66 | 519,118 | 128 | 193,774 |
| 25/01/2026 | 2.69 | 2.63 | 2.66 | 106,203 | 52 | 39,996 |
| 18/01/2026 | 2.70 | 2.65 | 2.69 | 88,798 | 45 | 33,222 |
| 11/01/2026 | 2.69 | 2.66 | 2.66 | 205,797 | 77 | 76,904 |
| 04/01/2026 | 2.69 | 2.66 | 2.68 | 190,690 | 80 | 71,271 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2025 | 2.30 | 2.20 | 2.29 | 920,615 | 347 | 405,415 |
| 01/12/2024 | 2.20 | 2.12 | 2.19 | 478,771 | 214 | 221,238 |
| 03/11/2024 | 2.18 | 2.15 | 2.17 | 519,370 | 248 | 239,336 |
| 01/10/2024 | 2.25 | 2.14 | 2.18 | 842,301 | 204 | 387,836 |
| 01/09/2024 | 2.18 | 2.14 | 2.16 | 585,102 | 181 | 270,830 |
| 01/08/2024 | 2.19 | 2.13 | 2.17 | 416,013 | 200 | 192,655 |
| 01/07/2024 | 2.17 | 2.13 | 2.15 | 517,770 | 266 | 240,421 |
| 02/06/2024 | 2.16 | 2.14 | 2.14 | 262,078 | 162 | 121,907 |
| 01/05/2024 | 2.16 | 2.13 | 2.15 | 517,616 | 251 | 241,433 |
| 01/04/2024 | 2.17 | 2.10 | 2.12 | 1,594,110 | 360 | 750,819 |
| 03/03/2024 | 2.36 | 2.06 | 2.12 | 1,966,760 | 585 | 890,360 |
| 01/02/2024 | 2.30 | 2.25 | 2.29 | 627,865 | 325 | 276,057 |
| 02/01/2024 | 2.30 | 2.24 | 2.28 | 924,846 | 357 | 407,371 |
| 03/12/2023 | 2.30 | 2.21 | 2.30 | 383,905 | 188 | 170,128 |
| 01/11/2023 | 2.26 | 2.21 | 2.24 | 478,217 | 342 | 215,235 |
| 01/10/2023 | 2.30 | 2.22 | 2.25 | 511,810 | 284 | 226,857 |
| 03/09/2023 | 2.25 | 2.15 | 2.25 | 349,049 | 240 | 159,605 |
| 01/08/2023 | 2.20 | 2.14 | 2.16 | 1,421,555 | 313 | 658,377 |
| 02/07/2023 | 2.21 | 2.13 | 2.20 | 566,944 | 301 | 260,845 |
| 04/06/2023 | 2.18 | 2.11 | 2.14 | 630,324 | 353 | 294,577 |