المركز الاردني للتجارة الدولية أسعار تاريخية
مؤشر الأداء 02/09/2026
السوق الثاني
أعلى سعر 0.99
سعر الإغلاق السابق 0.99
عدد العقود المنفذة 2
القطاعالخدمات التجارية
ادنى سعر 0.99
سعر الإفتتاح 0.99
عدد الأسهم 1,700
Div5.05
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.99
معدل السعر 0.99
P/E14.46
حجم التداول 1,683
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/10/2024 | 1.02 | 1.00 | 1.00 | 1,099 | 4 | 1,086 |
| 20/10/2024 | 1.01 | 1.01 | 1.01 | 101 | 1 | 100 |
| 09/10/2024 | 1.00 | 1.00 | 1.00 | 1,500 | 2 | 1,500 |
| 06/10/2024 | 0.99 | 0.99 | 0.99 | 891 | 3 | 900 |
| 02/10/2024 | 0.99 | 0.99 | 0.99 | 99 | 1 | 100 |
| 01/10/2024 | 1.00 | 0.98 | 0.98 | 19,620 | 6 | 20,000 |
| 30/09/2024 | 1.00 | 1.00 | 1.00 | 2,000 | 1 | 2,000 |
| 26/09/2024 | 1.02 | 1.02 | 1.02 | 2,988 | 3 | 2,929 |
| 23/09/2024 | 1.02 | 1.02 | 1.02 | 12,609 | 12 | 12,362 |
| 19/09/2024 | 1.03 | 1.02 | 1.02 | 1,336 | 4 | 1,309 |
| 17/09/2024 | 1.03 | 1.03 | 1.03 | 10,084 | 13 | 9,790 |
| 15/09/2024 | 1.03 | 1.03 | 1.03 | 2,162 | 2 | 2,099 |
| 12/09/2024 | 1.04 | 1.02 | 1.02 | 7,461 | 11 | 7,250 |
| 11/09/2024 | 1.02 | 1.02 | 1.02 | 909 | 1 | 891 |
| 09/09/2024 | 1.02 | 1.02 | 1.02 | 1,029 | 3 | 1,009 |
| 03/09/2024 | 1.03 | 1.01 | 1.03 | 35,911 | 7 | 35,210 |
| 02/09/2024 | 1.02 | 1.00 | 1.01 | 197,510 | 10 | 195,084 |
| 29/08/2024 | 1.02 | 1.02 | 1.02 | 184 | 3 | 180 |
| 28/08/2024 | 1.01 | 1.01 | 1.01 | 5 | 1 | 5 |
| 27/08/2024 | 1.04 | 1.01 | 1.01 | 12,987 | 7 | 12,725 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/12/2021 | 1.17 | 1.16 | 1.16 | 2,554 | 2 | 2,200 |
| 12/12/2021 | 1.17 | 1.17 | 1.17 | 6,056 | 3 | 5,176 |
| 28/11/2021 | 1.17 | 1.17 | 1.17 | 234 | 1 | 200 |
| 21/11/2021 | 1.17 | 1.15 | 1.17 | 2,417 | 5 | 2,100 |
| 14/11/2021 | 1.17 | 1.14 | 1.14 | 20,280 | 18 | 17,582 |
| 07/11/2021 | 1.18 | 1.17 | 1.18 | 8,923 | 12 | 7,600 |
| 31/10/2021 | 1.20 | 1.17 | 1.18 | 15,401 | 11 | 12,944 |
| 24/10/2021 | 1.17 | 1.14 | 1.15 | 1,196 | 7 | 1,042 |
| 17/10/2021 | 1.17 | 1.16 | 1.16 | 2,374 | 2 | 2,030 |
| 10/10/2021 | 1.14 | 1.14 | 1.14 | 1,220 | 3 | 1,070 |
| 03/10/2021 | 1.15 | 1.15 | 1.15 | 221 | 1 | 192 |
| 26/09/2021 | 1.15 | 1.14 | 1.15 | 5,734 | 5 | 4,993 |
| 19/09/2021 | 1.14 | 1.13 | 1.13 | 2,328 | 4 | 2,060 |
| 05/09/2021 | 1.12 | 1.12 | 1.12 | 515 | 2 | 460 |
| 29/08/2021 | 1.14 | 1.14 | 1.14 | 155 | 1 | 136 |
| 22/08/2021 | 1.12 | 1.12 | 1.12 | 560 | 1 | 500 |
| 15/08/2021 | 1.12 | 1.12 | 1.12 | 1,804 | 4 | 1,611 |
| 08/08/2021 | 1.13 | 1.12 | 1.12 | 6,635 | 11 | 5,900 |
| 01/08/2021 | 1.16 | 1.13 | 1.13 | 3,180 | 9 | 2,811 |
| 25/07/2021 | 1.14 | 1.14 | 1.14 | 563 | 2 | 494 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/03/2008 | 3.30 | 2.70 | 2.75 | 673,375 | 88 | 233,863 |
| 02/02/2008 | 3.84 | 2.80 | 3.17 | 472,137 | 473 | 151,143 |
| 02/01/2008 | 4.22 | 3.36 | 3.70 | 2,222,096 | 454 | 569,057 |
| 02/12/2007 | 3.94 | 1.95 | 3.94 | 3,803,287 | 474 | 1,469,858 |
| 01/11/2007 | 2.50 | 1.96 | 2.05 | 3,693,787 | 592 | 1,719,353 |
| 01/10/2007 | 2.33 | 1.71 | 2.20 | 7,091,347 | 1,983 | 3,577,851 |
| 02/09/2007 | 1.85 | 1.32 | 1.81 | 4,023,704 | 1,883 | 2,454,098 |
| 01/08/2007 | 1.38 | 1.24 | 1.28 | 270,624 | 445 | 206,964 |
| 01/07/2007 | 1.58 | 1.24 | 1.32 | 787,923 | 680 | 564,940 |
| 03/06/2007 | 1.72 | 1.34 | 1.40 | 1,263,985 | 365 | 778,411 |
| 01/05/2007 | 1.57 | 1.35 | 1.47 | 23,839 | 49 | 16,145 |
| 01/04/2007 | 1.54 | 1.45 | 1.45 | 7,664 | 19 | 5,146 |
| 01/03/2007 | 1.75 | 1.60 | 1.60 | 444,840 | 81 | 267,029 |
| 01/02/2007 | 1.84 | 1.44 | 1.81 | 843,464 | 359 | 532,613 |
| 07/01/2007 | 1.57 | 1.20 | 1.53 | 1,166,225 | 742 | 805,556 |
| 03/12/2006 | 1.25 | 1.12 | 1.20 | 58,988 | 97 | 49,524 |
| 01/11/2006 | 1.36 | 1.19 | 1.21 | 645,902 | 373 | 518,137 |
| 01/10/2006 | 1.58 | 1.19 | 1.20 | 537,669 | 269 | 423,772 |
| 03/09/2006 | 1.80 | 1.56 | 1.66 | 1,187,086 | 221 | 710,358 |
| 01/08/2006 | 1.58 | 1.27 | 1.50 | 163,892 | 166 | 111,264 |