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 |
|---|---|---|---|---|---|---|
| 10/03/2026 | 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 |
| 22/02/2026 | 2.68 | 2.66 | 2.67 | 93,827 | 42 | 35,105 |
| 19/02/2026 | 2.67 | 2.66 | 2.67 | 30,505 | 17 | 11,446 |
| 18/02/2026 | 2.67 | 2.67 | 2.67 | 35,615 | 10 | 13,339 |
| 17/02/2026 | 2.67 | 2.67 | 2.67 | 15,214 | 4 | 5,698 |
| 16/02/2026 | 2.67 | 2.65 | 2.67 | 45,534 | 22 | 17,135 |
| 15/02/2026 | 2.67 | 2.65 | 2.67 | 7,201 | 8 | 2,712 |
| 12/02/2026 | 2.66 | 2.65 | 2.65 | 74,187 | 16 | 27,976 |
| 11/02/2026 | 2.67 | 2.66 | 2.66 | 40,596 | 19 | 15,234 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 31/12/2023 | 2.30 | 2.28 | 2.29 | 93,556 | 41 | 40,795 |
| 24/12/2023 | 2.30 | 2.28 | 2.29 | 49,725 | 30 | 21,726 |
| 17/12/2023 | 2.30 | 2.26 | 2.29 | 75,334 | 48 | 33,112 |
| 10/12/2023 | 2.26 | 2.22 | 2.25 | 49,004 | 23 | 21,879 |
| 03/12/2023 | 2.25 | 2.21 | 2.22 | 163,556 | 69 | 73,226 |
| 26/11/2023 | 2.24 | 2.21 | 2.24 | 194,679 | 100 | 87,788 |
| 19/11/2023 | 2.23 | 2.21 | 2.22 | 29,848 | 33 | 13,480 |
| 12/11/2023 | 2.23 | 2.21 | 2.22 | 156,066 | 118 | 70,309 |
| 05/11/2023 | 2.25 | 2.22 | 2.22 | 73,049 | 60 | 32,703 |
| 29/10/2023 | 2.27 | 2.24 | 2.25 | 135,979 | 102 | 60,325 |
| 22/10/2023 | 2.28 | 2.24 | 2.25 | 35,527 | 39 | 15,745 |
| 15/10/2023 | 2.27 | 2.22 | 2.27 | 131,974 | 61 | 58,503 |
| 08/10/2023 | 2.29 | 2.23 | 2.27 | 71,657 | 32 | 31,905 |
| 01/10/2023 | 2.30 | 2.22 | 2.30 | 161,248 | 81 | 71,334 |
| 24/09/2023 | 2.25 | 2.19 | 2.25 | 155,806 | 81 | 70,713 |
| 17/09/2023 | 2.19 | 2.16 | 2.18 | 69,296 | 58 | 31,839 |
| 10/09/2023 | 2.18 | 2.17 | 2.18 | 91,965 | 65 | 42,257 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2014 | 2.68 | 2.59 | 2.65 | 775,120 | 345 | 294,754 |
| 02/11/2014 | 2.61 | 2.56 | 2.61 | 649,044 | 249 | 251,131 |
| 01/10/2014 | 2.63 | 2.55 | 2.59 | 612,386 | 269 | 238,135 |
| 01/09/2014 | 2.63 | 2.52 | 2.58 | 1,020,368 | 412 | 397,509 |
| 03/08/2014 | 2.62 | 2.55 | 2.60 | 669,493 | 326 | 259,125 |
| 01/07/2014 | 2.62 | 2.55 | 2.61 | 3,942,238 | 137 | 1,523,006 |
| 01/06/2014 | 2.62 | 2.51 | 2.60 | 6,438,012 | 466 | 2,486,657 |
| 04/05/2014 | 2.64 | 2.50 | 2.60 | 1,028,473 | 523 | 402,467 |
| 01/04/2014 | 2.55 | 2.37 | 2.50 | 1,430,473 | 492 | 585,772 |
| 02/03/2014 | 2.62 | 2.36 | 2.39 | 664,363 | 298 | 261,647 |
| 02/02/2014 | 2.70 | 2.46 | 2.55 | 898,363 | 454 | 355,604 |
| 02/01/2014 | 2.81 | 2.50 | 2.60 | 1,248,811 | 487 | 467,291 |
| 01/12/2013 | 2.50 | 2.42 | 2.50 | 431,157 | 179 | 175,848 |
| 03/11/2013 | 2.50 | 2.41 | 2.47 | 1,384,166 | 243 | 567,018 |
| 01/10/2013 | 2.52 | 2.30 | 2.48 | 1,255,980 | 439 | 527,936 |
| 01/09/2013 | 2.35 | 2.21 | 2.30 | 535,857 | 216 | 233,744 |
| 01/08/2013 | 2.34 | 2.20 | 2.28 | 970,426 | 361 | 430,689 |
| 01/07/2013 | 2.37 | 2.27 | 2.32 | 463,299 | 235 | 201,298 |
| 02/06/2013 | 2.33 | 2.25 | 2.31 | 515,309 | 245 | 224,744 |
| 01/05/2013 | 2.30 | 2.20 | 2.30 | 466,684 | 303 | 205,888 |