بنك الاردن أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الأول
أعلى سعر 2.17
سعر الإغلاق السابق 2.17
عدد العقود المنفذة 4
القطاعالبنوك
ادنى سعر 2.16
سعر الإفتتاح 2.17
عدد الأسهم 4,222
Div8.33
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.16
معدل السعر 2.16
P/E9.81
حجم التداول 9,132
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/03/2024 | 2.34 | 2.33 | 2.34 | 66,487 | 12 | 28,505 |
| 14/03/2024 | 2.34 | 2.33 | 2.34 | 58,408 | 4 | 25,000 |
| 13/03/2024 | 2.32 | 2.31 | 2.32 | 27,067 | 8 | 11,678 |
| 12/03/2024 | 2.33 | 2.31 | 2.32 | 60,481 | 13 | 26,022 |
| 11/03/2024 | 2.36 | 2.29 | 2.35 | 397,437 | 117 | 170,209 |
| 10/03/2024 | 2.29 | 2.29 | 2.29 | 44,499 | 19 | 19,432 |
| 07/03/2024 | 2.29 | 2.28 | 2.29 | 35,964 | 23 | 15,705 |
| 06/03/2024 | 2.29 | 2.28 | 2.29 | 183 | 2 | 80 |
| 04/03/2024 | 2.27 | 2.27 | 2.27 | 50 | 1 | 22 |
| 03/03/2024 | 2.28 | 2.27 | 2.27 | 6,209 | 3 | 2,725 |
| 29/02/2024 | 2.29 | 2.29 | 2.29 | 6,870 | 6 | 3,000 |
| 28/02/2024 | 2.29 | 2.27 | 2.29 | 16,860 | 19 | 7,395 |
| 27/02/2024 | 2.28 | 2.27 | 2.27 | 57,061 | 26 | 25,054 |
| 26/02/2024 | 2.28 | 2.27 | 2.27 | 147,742 | 30 | 64,976 |
| 25/02/2024 | 2.28 | 2.26 | 2.28 | 5,018 | 16 | 2,210 |
| 22/02/2024 | 2.28 | 2.27 | 2.28 | 11,525 | 5 | 5,055 |
| 21/02/2024 | 2.26 | 2.26 | 2.26 | 7,038 | 4 | 3,114 |
| 20/02/2024 | 2.28 | 2.27 | 2.28 | 4,418 | 7 | 1,945 |
| 19/02/2024 | 2.27 | 2.27 | 2.27 | 6,810 | 2 | 3,000 |
| 18/02/2024 | 2.28 | 2.26 | 2.26 | 27,716 | 23 | 12,255 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/07/2022 | 2.24 | 2.06 | 2.13 | 1,122,641 | 511 | 522,916 |
| 01/06/2022 | 2.08 | 2.03 | 2.05 | 1,450,716 | 424 | 700,408 |
| 08/05/2022 | 2.12 | 2.04 | 2.06 | 780,360 | 413 | 375,901 |
| 03/04/2022 | 2.10 | 1.94 | 2.06 | 1,131,917 | 524 | 553,827 |
| 01/03/2022 | 2.26 | 2.20 | 2.20 | 2,183,487 | 599 | 982,890 |
| 01/02/2022 | 2.35 | 2.24 | 2.25 | 1,178,523 | 401 | 513,124 |
| 02/01/2022 | 2.32 | 2.08 | 2.29 | 935,247 | 395 | 421,158 |
| 01/12/2021 | 2.09 | 2.01 | 2.07 | 721,072 | 219 | 352,137 |
| 01/11/2021 | 2.07 | 2.00 | 2.02 | 675,348 | 296 | 330,968 |
| 03/10/2021 | 2.07 | 1.95 | 2.07 | 423,739 | 234 | 210,918 |
| 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 |