بنك الاردن أسعار تاريخية
مؤشر الأداء 09/08/2026
السوق الأول
أعلى سعر 2.67
سعر الإغلاق السابق 2.67
عدد العقود المنفذة 6
القطاعالبنوك
ادنى سعر 2.65
سعر الإفتتاح 2.66
عدد الأسهم 7,597
Div6.79
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 2.65
معدل السعر 2.66
P/E15.59
حجم التداول 20,219
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/06/2026 | 2.59 | 2.57 | 2.59 | 87,670 | 22 | 34,069 |
| 10/06/2026 | 2.59 | 2.54 | 2.57 | 94,971 | 31 | 36,955 |
| 09/06/2026 | 2.59 | 2.56 | 2.59 | 107,499 | 35 | 41,617 |
| 08/06/2026 | 2.57 | 2.54 | 2.57 | 9,572 | 10 | 3,741 |
| 07/06/2026 | 2.60 | 2.54 | 2.57 | 6,390 | 12 | 2,497 |
| 04/06/2026 | 2.58 | 2.56 | 2.56 | 43,599 | 14 | 17,000 |
| 03/06/2026 | 2.58 | 2.56 | 2.58 | 42,227 | 11 | 16,448 |
| 02/06/2026 | 2.60 | 2.57 | 2.57 | 13,500 | 10 | 5,233 |
| 01/06/2026 | 2.60 | 2.57 | 2.60 | 32,266 | 16 | 12,489 |
| 31/05/2026 | 2.60 | 2.53 | 2.60 | 137,854 | 46 | 53,956 |
| 24/05/2026 | 2.54 | 2.52 | 2.54 | 50,679 | 23 | 20,023 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/10/2025 | 2.59 | 2.55 | 2.57 | 141,399 | 76 | 54,874 |
| 19/10/2025 | 2.67 | 2.52 | 2.64 | 415,327 | 167 | 158,609 |
| 12/10/2025 | 2.71 | 2.41 | 2.61 | 636,830 | 226 | 248,027 |
| 05/10/2025 | 2.42 | 2.35 | 2.42 | 183,613 | 75 | 76,969 |
| 28/09/2025 | 2.36 | 2.34 | 2.35 | 158,363 | 57 | 67,367 |
| 21/09/2025 | 2.35 | 2.31 | 2.34 | 331,015 | 63 | 141,693 |
| 14/09/2025 | 2.36 | 2.31 | 2.36 | 232,218 | 91 | 99,546 |
| 07/09/2025 | 2.33 | 2.31 | 2.32 | 42,599 | 25 | 18,390 |
| 31/08/2025 | 2.34 | 2.31 | 2.32 | 58,701 | 26 | 25,263 |
| 24/08/2025 | 2.33 | 2.30 | 2.32 | 113,778 | 38 | 49,164 |
| 17/08/2025 | 2.33 | 2.29 | 2.31 | 193,775 | 49 | 83,733 |
| 10/08/2025 | 2.30 | 2.28 | 2.30 | 196,201 | 54 | 85,630 |
| 03/08/2025 | 2.30 | 2.28 | 2.28 | 319,631 | 42 | 140,116 |
| 27/07/2025 | 2.30 | 2.28 | 2.28 | 111,147 | 63 | 48,550 |
| 20/07/2025 | 2.29 | 2.20 | 2.29 | 359,352 | 112 | 161,632 |
| 13/07/2025 | 2.22 | 2.19 | 2.20 | 534,846 | 122 | 242,976 |
| 06/07/2025 | 2.21 | 2.19 | 2.20 | 268,686 | 98 | 122,056 |
| 29/06/2025 | 2.21 | 2.18 | 2.20 | 826,068 | 152 | 377,956 |
| 22/06/2025 | 2.19 | 2.17 | 2.18 | 115,975 | 60 | 53,197 |
| 15/06/2025 | 2.19 | 2.15 | 2.19 | 457,586 | 64 | 210,778 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2023 | 2.34 | 2.11 | 2.12 | 606,776 | 271 | 265,525 |
| 01/02/2023 | 2.37 | 2.29 | 2.32 | 988,622 | 391 | 423,614 |
| 02/01/2023 | 2.31 | 2.16 | 2.30 | 843,947 | 464 | 378,099 |
| 01/12/2022 | 2.17 | 2.12 | 2.16 | 328,883 | 193 | 153,182 |
| 01/11/2022 | 2.14 | 2.09 | 2.14 | 437,359 | 285 | 207,557 |
| 02/10/2022 | 2.18 | 2.10 | 2.15 | 320,977 | 171 | 150,202 |
| 01/09/2022 | 2.19 | 2.14 | 2.17 | 308,690 | 167 | 142,600 |
| 01/08/2022 | 2.21 | 2.10 | 2.18 | 643,686 | 339 | 296,873 |
| 03/07/2022 | 2.24 | 2.06 | 2.13 | 1,122,641 | 511 | 522,916 |
| 01/06/2022 | 2.08 | 2.03 | 2.05 | 1,450,716 | 424 | 700,408 |
| 08/05/2022 | 2.12 | 2.04 | 2.06 | 780,360 | 413 | 375,901 |
| 03/04/2022 | 2.10 | 1.94 | 2.06 | 1,131,917 | 524 | 553,827 |
| 01/03/2022 | 2.26 | 2.20 | 2.20 | 2,183,487 | 599 | 982,890 |
| 01/02/2022 | 2.35 | 2.24 | 2.25 | 1,178,523 | 401 | 513,124 |
| 02/01/2022 | 2.32 | 2.08 | 2.29 | 935,247 | 395 | 421,158 |
| 01/12/2021 | 2.09 | 2.01 | 2.07 | 721,072 | 219 | 352,137 |
| 01/11/2021 | 2.07 | 2.00 | 2.02 | 675,348 | 296 | 330,968 |
| 03/10/2021 | 2.07 | 1.95 | 2.07 | 423,739 | 234 | 210,918 |
| 01/09/2021 | 2.03 | 1.97 | 1.99 | 726,146 | 303 | 363,349 |
| 01/08/2021 | 2.03 | 1.98 | 1.99 | 651,621 | 266 | 326,179 |