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 |
|---|---|---|---|---|---|---|
| 13/07/2026 | 2.72 | 2.71 | 2.71 | 7,472 | 4 | 2,750 |
| 12/07/2026 | 2.73 | 2.68 | 2.72 | 8,497 | 5 | 3,120 |
| 09/07/2026 | 2.73 | 2.70 | 2.73 | 67,350 | 19 | 24,850 |
| 08/07/2026 | 2.70 | 2.69 | 2.70 | 14,569 | 11 | 5,400 |
| 07/07/2026 | 2.70 | 2.68 | 2.70 | 14,224 | 10 | 5,287 |
| 06/07/2026 | 2.70 | 2.70 | 2.70 | 11,435 | 6 | 4,235 |
| 05/07/2026 | 2.70 | 2.68 | 2.70 | 18,725 | 9 | 6,937 |
| 02/07/2026 | 2.70 | 2.69 | 2.69 | 62,242 | 23 | 23,055 |
| 01/07/2026 | 2.72 | 2.68 | 2.72 | 22,725 | 10 | 8,457 |
| 30/06/2026 | 2.65 | 2.65 | 2.65 | 477 | 3 | 180 |
| 29/06/2026 | 2.67 | 2.65 | 2.65 | 38,136 | 8 | 14,382 |
| 28/06/2026 | 2.68 | 2.64 | 2.68 | 33,309 | 28 | 12,537 |
| 25/06/2026 | 2.66 | 2.65 | 2.65 | 17,354 | 11 | 6,538 |
| 24/06/2026 | 2.67 | 2.65 | 2.65 | 46,973 | 23 | 17,722 |
| 23/06/2026 | 2.67 | 2.65 | 2.67 | 46,604 | 20 | 17,552 |
| 22/06/2026 | 2.67 | 2.66 | 2.67 | 28,319 | 12 | 10,620 |
| 21/06/2026 | 2.67 | 2.64 | 2.67 | 11,393 | 13 | 4,274 |
| 18/06/2026 | 2.67 | 2.63 | 2.67 | 53,130 | 27 | 20,044 |
| 17/06/2026 | 2.65 | 2.62 | 2.63 | 56,336 | 19 | 21,340 |
| 15/06/2026 | 2.63 | 2.61 | 2.63 | 31,566 | 12 | 12,024 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 11/06/2025 | 2.20 | 2.18 | 2.19 | 59,310 | 35 | 27,072 |
| 01/06/2025 | 2.22 | 2.19 | 2.19 | 223,104 | 90 | 101,131 |
| 26/05/2025 | 2.23 | 2.21 | 2.22 | 365,056 | 92 | 164,190 |
| 18/05/2025 | 2.29 | 2.22 | 2.22 | 254,078 | 76 | 113,350 |
| 11/05/2025 | 2.28 | 2.18 | 2.28 | 364,233 | 88 | 162,253 |
| 04/05/2025 | 2.20 | 2.10 | 2.20 | 343,025 | 82 | 160,813 |
| 27/04/2025 | 2.13 | 2.10 | 2.10 | 138,932 | 57 | 65,974 |
| 20/04/2025 | 2.11 | 2.09 | 2.11 | 214,581 | 65 | 102,459 |
| 13/04/2025 | 2.12 | 2.09 | 2.10 | 498,570 | 46 | 237,122 |
| 06/04/2025 | 2.12 | 2.03 | 2.12 | 316,231 | 127 | 151,930 |
| 03/04/2025 | 2.10 | 2.10 | 2.10 | 55,133 | 32 | 26,254 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/07/2021 | 2.03 | 1.97 | 2.00 | 471,266 | 242 | 236,167 |
| 01/06/2021 | 2.10 | 1.98 | 1.99 | 873,492 | 436 | 430,406 |
| 02/05/2021 | 2.17 | 1.80 | 2.10 | 1,460,987 | 679 | 746,050 |
| 01/04/2021 | 1.95 | 1.82 | 1.86 | 1,497,742 | 261 | 797,888 |
| 01/03/2021 | 2.03 | 1.87 | 1.91 | 800,246 | 248 | 414,546 |
| 01/02/2021 | 2.05 | 1.99 | 2.02 | 629,585 | 202 | 313,070 |
| 03/01/2021 | 2.14 | 1.92 | 2.00 | 1,347,240 | 486 | 672,060 |
| 01/12/2020 | 1.94 | 1.77 | 1.93 | 2,863,089 | 422 | 1,510,088 |
| 01/11/2020 | 1.80 | 1.64 | 1.78 | 443,248 | 296 | 259,786 |
| 01/10/2020 | 1.78 | 1.66 | 1.69 | 327,590 | 230 | 189,890 |
| 01/09/2020 | 1.79 | 1.71 | 1.78 | 272,973 | 169 | 156,086 |
| 04/08/2020 | 1.76 | 1.62 | 1.73 | 494,597 | 213 | 296,301 |
| 01/07/2020 | 1.76 | 1.59 | 1.66 | 965,203 | 452 | 584,325 |
| 01/06/2020 | 2.03 | 1.70 | 1.74 | 809,210 | 403 | 438,555 |
| 10/05/2020 | 1.98 | 1.75 | 1.96 | 463,261 | 203 | 255,914 |
| 01/03/2020 | 2.28 | 2.03 | 2.03 | 1,012,975 | 342 | 461,822 |
| 02/02/2020 | 2.32 | 2.23 | 2.25 | 1,317,523 | 393 | 577,843 |
| 02/01/2020 | 2.30 | 2.10 | 2.27 | 1,034,023 | 362 | 466,379 |