البنك التجاري الأردني أسعار تاريخية
مؤشر الأداء 14/04/2026
السوق الأول
أعلى سعر 1.24
سعر الإغلاق السابق 1.22
عدد العقود المنفذة 1
القطاعالبنوك
ادنى سعر 1.24
سعر الإفتتاح 1.24
عدد الأسهم 100
Div5.65
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 1.24
معدل السعر 1.24
P/E10.59
حجم التداول 124
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/11/2024 | 0.99 | 0.99 | 0.99 | 149 | 1 | 150 |
| 03/11/2024 | 1.00 | 0.97 | 0.97 | 3,917 | 7 | 3,985 |
| 31/10/2024 | 0.96 | 0.96 | 0.96 | 167 | 1 | 174 |
| 30/10/2024 | 0.97 | 0.97 | 0.97 | 3,880 | 3 | 4,000 |
| 29/10/2024 | 0.99 | 0.99 | 0.99 | 231 | 1 | 233 |
| 23/10/2024 | 1.00 | 1.00 | 1.00 | 250 | 1 | 250 |
| 20/10/2024 | 0.97 | 0.97 | 0.97 | 526 | 2 | 542 |
| 17/10/2024 | 0.97 | 0.97 | 0.97 | 3,851 | 2 | 3,970 |
| 16/10/2024 | 1.00 | 1.00 | 1.00 | 691 | 2 | 691 |
| 14/10/2024 | 0.99 | 0.99 | 0.99 | 69 | 1 | 70 |
| 13/10/2024 | 0.99 | 0.96 | 0.99 | 3,347 | 4 | 3,446 |
| 10/10/2024 | 0.96 | 0.96 | 0.96 | 624 | 2 | 650 |
| 06/10/2024 | 1.00 | 1.00 | 1.00 | 1,040 | 1 | 1,040 |
| 02/10/2024 | 0.97 | 0.96 | 0.96 | 2,991 | 6 | 3,100 |
| 30/09/2024 | 1.03 | 0.96 | 0.98 | 10,426 | 12 | 10,514 |
| 29/09/2024 | 0.97 | 0.96 | 0.97 | 5,704 | 9 | 5,885 |
| 26/09/2024 | 0.96 | 0.96 | 0.96 | 960 | 2 | 1,000 |
| 25/09/2024 | 0.95 | 0.95 | 0.95 | 4,782 | 2 | 5,034 |
| 23/09/2024 | 0.96 | 0.96 | 0.96 | 960 | 3 | 1,000 |
| 18/09/2024 | 0.92 | 0.92 | 0.92 | 29 | 1 | 31 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/11/2022 | 0.87 | 0.77 | 0.87 | 26,478 | 43 | 34,070 |
| 13/11/2022 | 0.79 | 0.75 | 0.76 | 23,372 | 41 | 30,845 |
| 06/11/2022 | 0.81 | 0.73 | 0.77 | 15,725 | 49 | 20,675 |
| 30/10/2022 | 0.90 | 0.83 | 0.83 | 12,206 | 10 | 14,251 |
| 23/10/2022 | 0.88 | 0.88 | 0.88 | 10,833 | 7 | 12,310 |
| 16/10/2022 | 0.90 | 0.88 | 0.90 | 5,646 | 10 | 6,415 |
| 09/10/2022 | 0.90 | 0.87 | 0.89 | 7,966 | 9 | 9,020 |
| 25/09/2022 | 0.90 | 0.90 | 0.90 | 33,480 | 12 | 37,200 |
| 18/09/2022 | 0.91 | 0.90 | 0.91 | 9,885 | 12 | 10,867 |
| 11/09/2022 | 0.91 | 0.91 | 0.91 | 1,127 | 4 | 1,238 |
| 04/09/2022 | 0.92 | 0.91 | 0.92 | 2,885 | 2 | 3,137 |
| 28/08/2022 | 0.93 | 0.92 | 0.92 | 4,674 | 8 | 5,080 |
| 21/08/2022 | 0.94 | 0.91 | 0.94 | 8,921 | 6 | 9,500 |
| 14/08/2022 | 0.93 | 0.91 | 0.91 | 33,159 | 15 | 36,084 |
| 07/08/2022 | 0.93 | 0.92 | 0.92 | 15,151 | 22 | 16,450 |
| 31/07/2022 | 0.93 | 0.93 | 0.93 | 15,833 | 18 | 17,025 |
| 24/07/2022 | 0.94 | 0.93 | 0.93 | 9,518 | 8 | 10,163 |
| 17/07/2022 | 0.98 | 0.93 | 0.94 | 22,264 | 15 | 23,347 |
| 13/07/2022 | 0.98 | 0.92 | 0.93 | 65,866 | 22 | 70,025 |
| 03/07/2022 | 1.00 | 0.94 | 0.98 | 6,064 | 13 | 6,255 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2012 | 0.96 | 0.91 | 0.94 | 116,533 | 144 | 126,503 |
| 02/09/2012 | 1.00 | 0.90 | 0.95 | 23,548 | 88 | 25,114 |
| 01/08/2012 | 0.99 | 0.90 | 0.94 | 58,561 | 91 | 63,558 |
| 01/07/2012 | 1.10 | 0.96 | 0.98 | 13,758 | 28 | 13,939 |
| 03/06/2012 | 1.06 | 0.95 | 1.06 | 53,508 | 58 | 53,265 |
| 01/05/2012 | 1.08 | 1.00 | 1.02 | 18,718 | 32 | 18,260 |
| 01/04/2012 | 1.20 | 1.04 | 1.05 | 121,288 | 97 | 110,705 |
| 01/03/2012 | 1.18 | 0.96 | 1.13 | 567,630 | 237 | 560,916 |
| 01/02/2012 | 1.08 | 0.96 | 0.96 | 41,710 | 83 | 41,606 |
| 02/01/2012 | 1.10 | 1.00 | 1.05 | 77,396 | 66 | 74,626 |
| 01/12/2011 | 1.15 | 1.00 | 1.10 | 133,132 | 72 | 122,406 |
| 01/11/2011 | 1.22 | 1.08 | 1.10 | 141,375 | 51 | 127,671 |
| 02/10/2011 | 1.17 | 1.11 | 1.14 | 118,050 | 25 | 104,472 |
| 04/09/2011 | 1.19 | 1.13 | 1.16 | 104,990 | 87 | 90,615 |
| 01/08/2011 | 1.25 | 1.16 | 1.18 | 19,331 | 40 | 16,069 |
| 03/07/2011 | 1.30 | 1.22 | 1.30 | 21,165 | 49 | 16,832 |
| 01/06/2011 | 1.33 | 1.20 | 1.25 | 453,493 | 102 | 364,806 |
| 02/05/2011 | 1.29 | 1.25 | 1.29 | 434,013 | 102 | 339,170 |
| 03/04/2011 | 1.39 | 1.11 | 1.27 | 632,404 | 462 | 500,956 |
| 01/03/2011 | 1.58 | 1.33 | 1.33 | 460,548 | 100 | 343,058 |