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 |
|---|---|---|---|---|---|---|
| 11/05/2026 | 2.53 | 2.51 | 2.52 | 25,966 | 12 | 10,303 |
| 10/05/2026 | 2.53 | 2.51 | 2.52 | 26,895 | 11 | 10,698 |
| 07/05/2026 | 2.53 | 2.51 | 2.52 | 36,494 | 8 | 14,488 |
| 06/05/2026 | 2.52 | 2.50 | 2.52 | 79,708 | 29 | 31,773 |
| 05/05/2026 | 2.51 | 2.49 | 2.50 | 267,051 | 63 | 106,816 |
| 04/05/2026 | 2.54 | 2.50 | 2.51 | 435,164 | 59 | 173,769 |
| 03/05/2026 | 2.53 | 2.51 | 2.52 | 154,743 | 51 | 61,374 |
| 29/04/2026 | 2.61 | 2.60 | 2.60 | 55,331 | 23 | 21,281 |
| 28/04/2026 | 2.60 | 2.57 | 2.58 | 32,449 | 20 | 12,535 |
| 27/04/2026 | 2.58 | 2.55 | 2.57 | 42,970 | 25 | 16,754 |
| 26/04/2026 | 2.55 | 2.53 | 2.53 | 5,292 | 6 | 2,091 |
| 23/04/2026 | 2.55 | 2.51 | 2.55 | 23,471 | 17 | 9,228 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2024 | 2.18 | 2.16 | 2.18 | 163,904 | 62 | 75,378 |
| 27/10/2024 | 2.18 | 2.16 | 2.18 | 95,420 | 46 | 43,905 |
| 20/10/2024 | 2.18 | 2.17 | 2.18 | 95,459 | 42 | 43,923 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2018 | 2.99 | 2.67 | 2.73 | 1,879,275 | 344 | 654,268 |
| 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 |