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 |
|---|---|---|---|---|---|---|
| 10/02/2026 | 2.69 | 2.65 | 2.67 | 52,633 | 17 | 19,715 |
| 09/02/2026 | 2.66 | 2.66 | 2.66 | 41,714 | 8 | 15,682 |
| 08/02/2026 | 2.67 | 2.65 | 2.66 | 33,816 | 22 | 12,716 |
| 05/02/2026 | 2.67 | 2.66 | 2.66 | 153,490 | 38 | 57,577 |
| 04/02/2026 | 2.70 | 2.67 | 2.67 | 229,526 | 38 | 85,547 |
| 03/02/2026 | 2.70 | 2.70 | 2.70 | 32,292 | 8 | 11,960 |
| 02/02/2026 | 2.70 | 2.68 | 2.70 | 73,784 | 28 | 27,436 |
| 01/02/2026 | 2.68 | 2.65 | 2.68 | 30,026 | 16 | 11,254 |
| 29/01/2026 | 2.66 | 2.65 | 2.66 | 45,437 | 12 | 17,090 |
| 28/01/2026 | 2.66 | 2.64 | 2.64 | 14,560 | 15 | 5,501 |
| 27/01/2026 | 2.68 | 2.65 | 2.68 | 11,947 | 9 | 4,505 |
| 26/01/2026 | 2.69 | 2.63 | 2.63 | 1,070 | 2 | 400 |
| 25/01/2026 | 2.68 | 2.64 | 2.64 | 33,189 | 14 | 12,500 |
| 22/01/2026 | 2.70 | 2.68 | 2.69 | 31,357 | 15 | 11,660 |
| 21/01/2026 | 2.68 | 2.68 | 2.68 | 2,412 | 3 | 900 |
| 20/01/2026 | 2.69 | 2.68 | 2.68 | 269 | 2 | 100 |
| 19/01/2026 | 2.69 | 2.66 | 2.69 | 24,734 | 14 | 9,253 |
| 18/01/2026 | 2.67 | 2.65 | 2.67 | 30,028 | 11 | 11,309 |
| 15/01/2026 | 2.68 | 2.66 | 2.66 | 45,432 | 11 | 17,040 |
| 14/01/2026 | 2.69 | 2.67 | 2.69 | 36,167 | 23 | 13,490 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/09/2023 | 2.17 | 2.15 | 2.17 | 31,981 | 36 | 14,796 |
| 27/08/2023 | 2.19 | 2.14 | 2.16 | 813,920 | 102 | 379,436 |
| 20/08/2023 | 2.17 | 2.15 | 2.16 | 76,749 | 43 | 35,534 |
| 13/08/2023 | 2.19 | 2.15 | 2.16 | 240,683 | 69 | 111,311 |
| 06/08/2023 | 2.20 | 2.17 | 2.20 | 88,476 | 54 | 40,378 |
| 30/07/2023 | 2.20 | 2.18 | 2.19 | 268,127 | 88 | 121,959 |
| 23/07/2023 | 2.21 | 2.15 | 2.21 | 183,205 | 84 | 83,904 |
| 16/07/2023 | 2.17 | 2.15 | 2.17 | 114,419 | 34 | 52,795 |
| 09/07/2023 | 2.18 | 2.15 | 2.16 | 68,263 | 64 | 31,564 |
| 02/07/2023 | 2.17 | 2.13 | 2.17 | 134,657 | 76 | 62,341 |
| 25/06/2023 | 2.14 | 2.13 | 2.14 | 21,370 | 12 | 10,000 |
| 18/06/2023 | 2.17 | 2.11 | 2.15 | 310,879 | 200 | 146,199 |
| 11/06/2023 | 2.18 | 2.15 | 2.17 | 76,130 | 57 | 35,237 |
| 04/06/2023 | 2.17 | 2.15 | 2.16 | 221,944 | 84 | 103,141 |
| 28/05/2023 | 2.18 | 2.15 | 2.18 | 72,945 | 28 | 33,651 |
| 21/05/2023 | 2.18 | 2.15 | 2.18 | 105,932 | 47 | 49,100 |
| 14/05/2023 | 2.18 | 2.16 | 2.16 | 140,929 | 81 | 64,978 |
| 07/05/2023 | 2.18 | 2.12 | 2.17 | 84,137 | 62 | 39,176 |
| 01/05/2023 | 2.14 | 2.09 | 2.12 | 112,270 | 56 | 52,769 |
| 25/04/2023 | 2.10 | 2.05 | 2.09 | 265,717 | 118 | 128,527 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2013 | 2.32 | 2.13 | 2.23 | 448,965 | 206 | 202,570 |
| 03/03/2013 | 2.34 | 2.13 | 2.18 | 512,260 | 301 | 221,686 |
| 03/02/2013 | 2.38 | 2.26 | 2.28 | 683,485 | 218 | 297,639 |
| 02/01/2013 | 2.51 | 2.26 | 2.39 | 1,885,381 | 418 | 794,880 |
| 02/12/2012 | 2.33 | 2.18 | 2.30 | 839,385 | 437 | 376,430 |
| 01/11/2012 | 2.21 | 2.05 | 2.19 | 6,163,958 | 591 | 2,869,489 |
| 01/10/2012 | 2.09 | 1.98 | 2.04 | 3,506,054 | 743 | 1,718,032 |
| 02/09/2012 | 2.09 | 2.04 | 2.09 | 440,443 | 344 | 212,235 |
| 01/08/2012 | 2.10 | 2.01 | 2.07 | 522,659 | 264 | 255,865 |
| 01/07/2012 | 2.10 | 2.03 | 2.03 | 720,032 | 279 | 348,612 |
| 03/06/2012 | 2.15 | 2.05 | 2.15 | 1,223,770 | 301 | 589,426 |
| 01/05/2012 | 2.20 | 2.07 | 2.10 | 900,542 | 481 | 416,999 |
| 01/04/2012 | 2.26 | 2.07 | 2.16 | 1,445,591 | 682 | 672,646 |
| 01/03/2012 | 2.10 | 1.96 | 2.10 | 1,346,284 | 532 | 667,961 |
| 01/02/2012 | 2.21 | 2.09 | 2.18 | 4,149,014 | 953 | 1,931,867 |
| 02/01/2012 | 2.15 | 2.05 | 2.15 | 562,192 | 450 | 266,791 |
| 01/12/2011 | 2.16 | 1.99 | 2.05 | 2,850,831 | 610 | 1,407,918 |
| 01/11/2011 | 2.17 | 2.10 | 2.15 | 205,106 | 159 | 95,543 |
| 02/10/2011 | 2.19 | 2.11 | 2.11 | 504,854 | 244 | 234,458 |
| 04/09/2011 | 2.19 | 2.13 | 2.19 | 730,808 | 214 | 337,466 |