بنك الاردن أسعار تاريخية
مؤشر الأداء 04/11/2026
السوق الأول
أعلى سعر 2.64
سعر الإغلاق السابق 2.62
عدد العقود المنفذة 9
القطاعالبنوك
ادنى سعر 2.64
سعر الإفتتاح 2.64
عدد الأسهم 3,143
Div6.82
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 2.64
معدل السعر 2.64
P/E15.82
حجم التداول 8,298
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/04/2026 | 2.52 | 2.48 | 2.52 | 342,624 | 28 | 137,591 |
| 08/04/2026 | 2.50 | 2.49 | 2.49 | 336,766 | 60 | 135,239 |
| 07/04/2026 | 2.49 | 2.48 | 2.49 | 18,767 | 12 | 7,559 |
| 06/04/2026 | 2.49 | 2.48 | 2.49 | 49,120 | 27 | 19,750 |
| 05/04/2026 | 2.51 | 2.48 | 2.49 | 71,560 | 30 | 28,742 |
| 02/04/2026 | 2.49 | 2.48 | 2.49 | 30,382 | 12 | 12,202 |
| 01/04/2026 | 2.49 | 2.47 | 2.49 | 340,406 | 42 | 137,474 |
| 31/03/2026 | 2.50 | 2.47 | 2.49 | 766,485 | 65 | 308,258 |
| 30/03/2026 | 2.53 | 2.47 | 2.53 | 109,664 | 45 | 44,112 |
| 29/03/2026 | 2.53 | 2.49 | 2.50 | 68,961 | 48 | 27,543 |
| 26/03/2026 | 2.54 | 2.52 | 2.52 | 16,371 | 16 | 6,487 |
| 25/03/2026 | 2.55 | 2.52 | 2.53 | 138,740 | 35 | 54,611 |
| 24/03/2026 | 2.57 | 2.55 | 2.55 | 29,770 | 23 | 11,652 |
| 19/03/2026 | 2.59 | 2.57 | 2.59 | 9,764 | 9 | 3,780 |
| 18/03/2026 | 2.60 | 2.58 | 2.60 | 62,927 | 22 | 24,308 |
| 17/03/2026 | 2.60 | 2.59 | 2.59 | 33,326 | 19 | 12,856 |
| 16/03/2026 | 2.66 | 2.61 | 2.61 | 71,839 | 40 | 27,187 |
| 12/03/2026 | 2.79 | 2.76 | 2.79 | 137,846 | 38 | 49,688 |
| 11/03/2026 | 2.78 | 2.76 | 2.77 | 86,354 | 27 | 31,089 |
| 10/03/2026 | 2.79 | 2.75 | 2.78 | 353,450 | 31 | 127,190 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/02/2024 | 2.29 | 2.25 | 2.26 | 259,420 | 141 | 114,263 |
| 04/02/2024 | 2.30 | 2.28 | 2.29 | 53,175 | 36 | 23,260 |
| 28/01/2024 | 2.30 | 2.27 | 2.30 | 230,282 | 96 | 100,820 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/01/2015 | 2.79 | 2.62 | 2.75 | 409,457 | 172 | 154,460 |
| 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 |