بنك الاردن أسعار تاريخية
مؤشر الأداء 21/05/2026
السوق الأول
أعلى سعر 2.53
سعر الإغلاق السابق 2.53
عدد العقود المنفذة 19
القطاعالبنوك
ادنى سعر 2.51
سعر الإفتتاح 2.52
عدد الأسهم 10,278
Div7.17
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 2.51
معدل السعر 2.52
P/E13.29
حجم التداول 25,921
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/07/2025 | 2.20 | 2.20 | 2.20 | 34,124 | 19 | 15,511 |
| 07/07/2025 | 2.21 | 2.20 | 2.20 | 10,893 | 9 | 4,945 |
| 06/07/2025 | 2.21 | 2.19 | 2.21 | 100,902 | 37 | 45,830 |
| 03/07/2025 | 2.21 | 2.18 | 2.20 | 103,091 | 42 | 46,949 |
| 02/07/2025 | 2.20 | 2.19 | 2.19 | 54,387 | 35 | 24,767 |
| 01/07/2025 | 2.20 | 2.19 | 2.20 | 17,083 | 10 | 7,784 |
| 30/06/2025 | 2.21 | 2.19 | 2.19 | 47,560 | 24 | 21,690 |
| 29/06/2025 | 2.21 | 2.18 | 2.19 | 603,946 | 41 | 276,766 |
| 25/06/2025 | 2.18 | 2.18 | 2.18 | 85,229 | 43 | 39,096 |
| 24/06/2025 | 2.19 | 2.18 | 2.19 | 13,418 | 9 | 6,135 |
| 23/06/2025 | 2.18 | 2.17 | 2.17 | 6,367 | 4 | 2,926 |
| 22/06/2025 | 2.18 | 2.17 | 2.17 | 10,961 | 4 | 5,040 |
| 19/06/2025 | 2.19 | 2.17 | 2.19 | 17,794 | 11 | 8,140 |
| 18/06/2025 | 2.17 | 2.17 | 2.17 | 237,179 | 17 | 109,299 |
| 17/06/2025 | 2.19 | 2.19 | 2.19 | 6,612 | 6 | 3,019 |
| 16/06/2025 | 2.18 | 2.16 | 2.17 | 14,787 | 8 | 6,790 |
| 15/06/2025 | 2.18 | 2.15 | 2.17 | 181,214 | 22 | 83,530 |
| 12/06/2025 | 2.19 | 2.19 | 2.19 | 21,243 | 9 | 9,700 |
| 11/06/2025 | 2.20 | 2.18 | 2.20 | 38,067 | 26 | 17,372 |
| 04/06/2025 | 2.20 | 2.19 | 2.19 | 35,557 | 17 | 16,170 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/02/2022 | 2.34 | 2.29 | 2.30 | 310,129 | 103 | 133,998 |
| 06/02/2022 | 2.33 | 2.30 | 2.30 | 229,665 | 86 | 99,643 |
| 30/01/2022 | 2.35 | 2.21 | 2.30 | 547,671 | 218 | 238,768 |
| 23/01/2022 | 2.24 | 2.20 | 2.22 | 142,340 | 68 | 64,067 |
| 16/01/2022 | 2.25 | 2.19 | 2.20 | 197,158 | 86 | 89,560 |
| 09/01/2022 | 2.26 | 2.15 | 2.26 | 160,099 | 59 | 73,410 |
| 02/01/2022 | 2.18 | 2.08 | 2.18 | 89,289 | 55 | 41,803 |
| 26/12/2021 | 2.09 | 2.06 | 2.07 | 80,430 | 42 | 38,773 |
| 19/12/2021 | 2.07 | 2.02 | 2.06 | 255,238 | 61 | 124,005 |
| 12/12/2021 | 2.07 | 2.02 | 2.05 | 66,847 | 34 | 32,564 |
| 05/12/2021 | 2.07 | 2.01 | 2.06 | 286,806 | 68 | 141,121 |
| 28/11/2021 | 2.04 | 2.00 | 2.02 | 81,832 | 54 | 40,530 |
| 21/11/2021 | 2.07 | 2.04 | 2.04 | 77,888 | 16 | 38,175 |
| 14/11/2021 | 2.07 | 2.01 | 2.07 | 154,673 | 58 | 75,608 |
| 07/11/2021 | 2.06 | 2.02 | 2.02 | 334,119 | 146 | 163,773 |
| 31/10/2021 | 2.07 | 2.04 | 2.05 | 87,027 | 54 | 42,357 |
| 24/10/2021 | 2.06 | 2.02 | 2.04 | 93,060 | 47 | 45,660 |
| 17/10/2021 | 2.04 | 2.00 | 2.01 | 64,102 | 47 | 31,814 |
| 10/10/2021 | 2.03 | 1.98 | 2.00 | 150,227 | 62 | 74,861 |
| 03/10/2021 | 1.99 | 1.95 | 1.97 | 87,909 | 60 | 44,782 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2007 | 3.06 | 2.75 | 2.79 | 3,797,087 | 848 | 1,317,619 |
| 01/10/2007 | 2.90 | 2.50 | 2.79 | 3,275,820 | 921 | 1,207,424 |
| 02/09/2007 | 2.68 | 2.39 | 2.60 | 4,054,926 | 637 | 1,650,742 |
| 01/08/2007 | 2.59 | 2.45 | 2.46 | 6,602,786 | 847 | 2,604,541 |
| 01/07/2007 | 2.82 | 2.55 | 2.57 | 3,329,084 | 820 | 1,259,920 |
| 03/06/2007 | 2.84 | 2.47 | 2.72 | 11,319,892 | 1,731 | 4,332,200 |
| 01/05/2007 | 2.74 | 2.38 | 2.55 | 5,897,617 | 1,572 | 2,350,837 |
| 01/04/2007 | 3.30 | 2.47 | 2.66 | 18,757,500 | 1,430 | 6,855,722 |
| 01/03/2007 | 3.67 | 3.14 | 3.16 | 6,625,019 | 1,058 | 1,965,905 |
| 01/02/2007 | 3.59 | 3.10 | 3.44 | 4,678,966 | 1,118 | 1,368,198 |
| 07/01/2007 | 3.55 | 3.00 | 3.51 | 4,746,003 | 1,394 | 1,421,058 |
| 03/12/2006 | 3.09 | 2.78 | 3.02 | 3,695,401 | 778 | 1,242,831 |
| 01/11/2006 | 3.02 | 2.75 | 2.90 | 2,359,270 | 912 | 807,269 |
| 01/10/2006 | 3.05 | 2.90 | 3.00 | 2,619,153 | 670 | 875,698 |
| 03/09/2006 | 3.04 | 2.82 | 2.92 | 3,473,608 | 921 | 1,169,283 |
| 01/08/2006 | 3.08 | 2.92 | 2.94 | 12,695,789 | 1,049 | 4,210,618 |
| 02/07/2006 | 3.28 | 2.85 | 3.07 | 1,640,433 | 804 | 536,468 |
| 01/06/2006 | 3.58 | 3.10 | 3.22 | 4,337,348 | 1,303 | 1,305,803 |
| 01/05/2006 | 3.69 | 3.22 | 3.28 | 5,089,066 | 1,846 | 1,481,860 |
| 02/04/2006 | 5.13 | 3.30 | 3.63 | 3,955,950 | 1,459 | 1,017,829 |