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 |
---|---|---|---|---|---|---|
17/01/2024 | 2.27 | 2.25 | 2.25 | 75,619 | 21 | 33,608 |
16/01/2024 | 2.26 | 2.25 | 2.25 | 4,730 | 5 | 2,100 |
15/01/2024 | 2.26 | 2.24 | 2.26 | 84,842 | 34 | 37,788 |
14/01/2024 | 2.27 | 2.25 | 2.26 | 46,931 | 15 | 20,725 |
11/01/2024 | 2.28 | 2.27 | 2.27 | 81,961 | 21 | 36,000 |
10/01/2024 | 2.28 | 2.27 | 2.28 | 6,520 | 6 | 2,862 |
09/01/2024 | 2.30 | 2.28 | 2.28 | 92,855 | 43 | 40,670 |
08/01/2024 | 2.29 | 2.29 | 2.29 | 34,350 | 7 | 15,000 |
07/01/2024 | 2.30 | 2.28 | 2.29 | 34,727 | 13 | 15,153 |
04/01/2024 | 2.29 | 2.28 | 2.29 | 3,430 | 3 | 1,500 |
03/01/2024 | 2.29 | 2.29 | 2.29 | 26,017 | 13 | 11,361 |
02/01/2024 | 2.30 | 2.30 | 2.30 | 17,823 | 7 | 7,749 |
31/12/2023 | 2.30 | 2.29 | 2.30 | 46,286 | 18 | 20,185 |
28/12/2023 | 2.30 | 2.28 | 2.29 | 39,066 | 17 | 17,087 |
27/12/2023 | 2.29 | 2.28 | 2.28 | 2,289 | 3 | 1,000 |
26/12/2023 | 2.30 | 2.30 | 2.30 | 3,462 | 4 | 1,505 |
24/12/2023 | 2.30 | 2.30 | 2.30 | 4,908 | 6 | 2,134 |
21/12/2023 | 2.29 | 2.29 | 2.29 | 4,580 | 2 | 2,000 |
20/12/2023 | 2.30 | 2.29 | 2.30 | 13,124 | 8 | 5,721 |
19/12/2023 | 2.29 | 2.27 | 2.29 | 18,812 | 15 | 8,278 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
19/02/2023 | 2.33 | 2.30 | 2.32 | 102,385 | 43 | 44,127 |
12/02/2023 | 2.34 | 2.31 | 2.31 | 269,222 | 100 | 115,643 |
05/02/2023 | 2.37 | 2.33 | 2.35 | 246,914 | 116 | 104,880 |
29/01/2023 | 2.37 | 2.25 | 2.36 | 579,407 | 242 | 251,983 |
22/01/2023 | 2.24 | 2.21 | 2.24 | 102,394 | 60 | 45,950 |
15/01/2023 | 2.23 | 2.21 | 2.21 | 120,082 | 66 | 54,026 |
08/01/2023 | 2.24 | 2.20 | 2.24 | 136,895 | 82 | 61,608 |
02/01/2023 | 2.21 | 2.16 | 2.20 | 172,013 | 110 | 78,904 |
26/12/2022 | 2.16 | 2.13 | 2.16 | 122,035 | 58 | 56,819 |
18/12/2022 | 2.16 | 2.13 | 2.14 | 27,545 | 35 | 12,880 |
11/12/2022 | 2.17 | 2.14 | 2.16 | 116,102 | 35 | 53,821 |
04/12/2022 | 2.15 | 2.12 | 2.15 | 58,675 | 61 | 27,537 |
27/11/2022 | 2.14 | 2.10 | 2.13 | 42,029 | 36 | 19,699 |
20/11/2022 | 2.13 | 2.10 | 2.12 | 84,609 | 53 | 39,955 |
13/11/2022 | 2.13 | 2.10 | 2.11 | 70,453 | 67 | 33,509 |
06/11/2022 | 2.12 | 2.09 | 2.10 | 108,397 | 78 | 51,717 |
30/10/2022 | 2.15 | 2.10 | 2.10 | 137,425 | 57 | 65,284 |
23/10/2022 | 2.14 | 2.10 | 2.13 | 112,601 | 46 | 53,119 |
16/10/2022 | 2.16 | 2.14 | 2.14 | 73,180 | 49 | 34,186 |
09/10/2022 | 2.16 | 2.14 | 2.15 | 62,144 | 32 | 28,995 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/02/2019 | 2.56 | 2.45 | 2.52 | 1,429,073 | 314 | 569,977 |
02/01/2019 | 2.48 | 2.27 | 2.48 | 676,737 | 319 | 281,803 |
02/12/2018 | 2.52 | 1.88 | 2.45 | 205,990,090 | 1,107 | 83,206,807 |
01/11/2018 | 2.21 | 2.01 | 2.02 | 920,981 | 508 | 431,999 |
01/10/2018 | 2.26 | 2.15 | 2.15 | 1,207,369 | 425 | 545,138 |
02/09/2018 | 2.30 | 2.20 | 2.23 | 1,209,671 | 435 | 535,713 |
01/08/2018 | 2.45 | 2.29 | 2.29 | 1,023,170 | 505 | 435,474 |
01/07/2018 | 2.46 | 2.33 | 2.34 | 681,687 | 391 | 287,603 |
03/06/2018 | 2.56 | 2.43 | 2.45 | 849,975 | 483 | 341,668 |
02/05/2018 | 2.78 | 2.45 | 2.50 | 1,246,929 | 413 | 481,393 |
01/04/2018 | 2.99 | 2.67 | 2.73 | 1,879,275 | 344 | 654,268 |
01/03/2018 | 2.99 | 2.88 | 2.99 | 990,500 | 303 | 338,462 |
01/02/2018 | 3.08 | 2.96 | 2.97 | 1,807,298 | 515 | 595,647 |
02/01/2018 | 3.22 | 2.96 | 3.09 | 2,387,973 | 800 | 772,361 |
03/12/2017 | 3.06 | 2.91 | 3.00 | 3,171,703 | 864 | 1,057,223 |
01/11/2017 | 3.00 | 2.73 | 2.98 | 2,280,422 | 815 | 801,163 |
01/10/2017 | 2.77 | 2.68 | 2.74 | 1,139,778 | 549 | 420,462 |
05/09/2017 | 2.77 | 2.69 | 2.71 | 1,305,522 | 363 | 480,990 |
01/08/2017 | 2.77 | 2.68 | 2.77 | 2,577,227 | 725 | 946,505 |
02/07/2017 | 2.79 | 2.70 | 2.72 | 1,139,698 | 543 | 417,376 |