بنك الاردن أسعار تاريخية
مؤشر الأداء 13/08/2026
السوق الأول
أعلى سعر 2.65
سعر الإغلاق السابق 2.64
عدد العقود المنفذة 3
القطاعالبنوك
ادنى سعر 2.64
سعر الإفتتاح 2.65
عدد الأسهم 1,292
Div6.82
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 2.64
معدل السعر 2.64
P/E15.53
حجم التداول 3,414
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/05/2025 | 2.23 | 2.22 | 2.23 | 92,345 | 19 | 41,516 |
| 26/05/2025 | 2.23 | 2.22 | 2.22 | 160,936 | 43 | 72,334 |
| 22/05/2025 | 2.23 | 2.22 | 2.22 | 8,374 | 9 | 3,757 |
| 21/05/2025 | 2.23 | 2.22 | 2.23 | 39,219 | 18 | 17,601 |
| 20/05/2025 | 2.23 | 2.22 | 2.23 | 26,534 | 13 | 11,900 |
| 19/05/2025 | 2.25 | 2.22 | 2.23 | 123,229 | 17 | 55,050 |
| 18/05/2025 | 2.29 | 2.24 | 2.26 | 56,723 | 19 | 25,042 |
| 15/05/2025 | 2.28 | 2.25 | 2.28 | 137,912 | 37 | 60,885 |
| 14/05/2025 | 2.25 | 2.21 | 2.25 | 159,476 | 22 | 71,039 |
| 13/05/2025 | 2.22 | 2.18 | 2.22 | 18,541 | 8 | 8,355 |
| 12/05/2025 | 2.21 | 2.20 | 2.21 | 25,273 | 11 | 11,474 |
| 11/05/2025 | 2.20 | 2.18 | 2.20 | 23,032 | 10 | 10,500 |
| 08/05/2025 | 2.20 | 2.16 | 2.20 | 31,704 | 13 | 14,511 |
| 07/05/2025 | 2.18 | 2.16 | 2.18 | 63,822 | 18 | 29,334 |
| 06/05/2025 | 2.17 | 2.13 | 2.17 | 16,591 | 15 | 7,746 |
| 04/05/2025 | 2.17 | 2.10 | 2.17 | 230,908 | 36 | 109,222 |
| 30/04/2025 | 2.10 | 2.10 | 2.10 | 51,870 | 16 | 24,700 |
| 29/04/2025 | 2.11 | 2.10 | 2.11 | 34,306 | 16 | 16,325 |
| 28/04/2025 | 2.11 | 2.11 | 2.11 | 31,163 | 16 | 14,769 |
| 27/04/2025 | 2.13 | 2.10 | 2.11 | 21,594 | 9 | 10,180 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/10/2020 | 1.73 | 1.69 | 1.69 | 53,310 | 40 | 31,237 |
| 18/10/2020 | 1.78 | 1.66 | 1.70 | 115,917 | 85 | 68,411 |
| 11/10/2020 | 1.78 | 1.73 | 1.75 | 42,104 | 25 | 23,999 |
| 04/10/2020 | 1.78 | 1.73 | 1.74 | 105,641 | 68 | 60,278 |
| 27/09/2020 | 1.79 | 1.74 | 1.78 | 64,785 | 54 | 36,596 |
| 20/09/2020 | 1.79 | 1.73 | 1.75 | 16,459 | 19 | 9,377 |
| 13/09/2020 | 1.75 | 1.71 | 1.75 | 57,135 | 34 | 33,075 |
| 06/09/2020 | 1.77 | 1.74 | 1.75 | 63,674 | 27 | 36,392 |
| 30/08/2020 | 1.77 | 1.73 | 1.75 | 93,218 | 61 | 53,320 |
| 23/08/2020 | 1.75 | 1.73 | 1.75 | 55,626 | 31 | 31,973 |
| 16/08/2020 | 1.76 | 1.66 | 1.74 | 91,016 | 70 | 52,488 |
| 09/08/2020 | 1.68 | 1.62 | 1.67 | 190,868 | 50 | 116,657 |
| 04/08/2020 | 1.66 | 1.64 | 1.65 | 145,406 | 48 | 88,474 |
| 26/07/2020 | 1.68 | 1.63 | 1.66 | 78,211 | 60 | 47,322 |
| 19/07/2020 | 1.68 | 1.67 | 1.67 | 115,567 | 68 | 69,109 |
| 12/07/2020 | 1.72 | 1.67 | 1.67 | 211,645 | 44 | 126,020 |
| 05/07/2020 | 1.76 | 1.59 | 1.72 | 423,217 | 190 | 261,074 |
| 28/06/2020 | 1.78 | 1.66 | 1.67 | 230,439 | 138 | 134,926 |
| 21/06/2020 | 1.81 | 1.75 | 1.79 | 89,307 | 65 | 49,939 |
| 14/06/2020 | 1.83 | 1.79 | 1.81 | 110,541 | 50 | 61,277 |