المركز الاردني للتجارة الدولية أسعار تاريخية
مؤشر الأداء 01/09/2026
السوق الثاني
أعلى سعر 0.99
سعر الإغلاق السابق 0.99
عدد العقود المنفذة 8
القطاعالخدمات التجارية
ادنى سعر 0.98
سعر الإفتتاح 0.98
عدد الأسهم 4,263
Div5.05
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.99
معدل السعر 0.98
P/E14.46
حجم التداول 4,180
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/10/2025 | 0.98 | 0.98 | 0.98 | 980 | 3 | 1,000 |
| 13/10/2025 | 0.98 | 0.98 | 0.98 | 147 | 1 | 150 |
| 12/10/2025 | 0.98 | 0.95 | 0.95 | 14,355 | 16 | 15,000 |
| 09/10/2025 | 0.98 | 0.98 | 0.98 | 2,862 | 2 | 2,920 |
| 23/09/2025 | 0.95 | 0.95 | 0.95 | 2,850 | 1 | 3,000 |
| 22/09/2025 | 0.94 | 0.94 | 0.94 | 71 | 1 | 75 |
| 18/09/2025 | 0.99 | 0.94 | 0.94 | 44 | 3 | 44 |
| 15/09/2025 | 0.97 | 0.97 | 0.97 | 49 | 1 | 50 |
| 26/08/2025 | 0.98 | 0.98 | 0.98 | 41 | 1 | 42 |
| 19/08/2025 | 0.97 | 0.97 | 0.97 | 74 | 1 | 76 |
| 18/08/2025 | 0.98 | 0.98 | 0.98 | 14 | 1 | 14 |
| 17/08/2025 | 0.98 | 0.98 | 0.98 | 2 | 1 | 2 |
| 14/08/2025 | 0.98 | 0.95 | 0.97 | 2,498 | 11 | 2,602 |
| 12/08/2025 | 0.99 | 0.97 | 0.99 | 1,116 | 11 | 1,151 |
| 11/08/2025 | 0.99 | 0.99 | 0.99 | 2,320 | 5 | 2,343 |
| 07/08/2025 | 0.98 | 0.97 | 0.97 | 1,609 | 3 | 1,650 |
| 05/08/2025 | 0.99 | 0.99 | 0.99 | 24 | 1 | 24 |
| 30/07/2025 | 0.98 | 0.98 | 0.98 | 245 | 2 | 250 |
| 28/07/2025 | 0.99 | 0.99 | 0.99 | 248 | 3 | 251 |
| 23/07/2025 | 1.00 | 0.99 | 0.99 | 53 | 2 | 53 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/06/2024 | 1.01 | 0.99 | 1.01 | 1,056 | 4 | 1,046 |
| 23/06/2024 | 1.01 | 0.98 | 0.99 | 8,238 | 18 | 8,325 |
| 10/06/2024 | 1.01 | 1.00 | 1.01 | 5,787 | 9 | 5,764 |
| 02/06/2024 | 1.01 | 1.00 | 1.00 | 12,450 | 13 | 12,423 |
| 26/05/2024 | 1.00 | 0.99 | 0.99 | 20,391 | 21 | 20,404 |
| 19/05/2024 | 1.02 | 0.99 | 1.00 | 15,455 | 38 | 15,453 |
| 12/05/2024 | 1.03 | 1.00 | 1.01 | 127,224 | 100 | 126,814 |
| 05/05/2024 | 1.00 | 0.98 | 0.99 | 23,469 | 38 | 23,625 |
| 28/04/2024 | 1.02 | 0.96 | 1.02 | 13,024 | 42 | 12,957 |
| 21/04/2024 | 1.00 | 0.95 | 0.98 | 1,772 | 12 | 1,789 |
| 14/04/2024 | 1.06 | 0.99 | 1.00 | 130,065 | 151 | 127,661 |
| 07/04/2024 | 0.99 | 0.99 | 0.99 | 4,524 | 5 | 4,570 |
| 31/03/2024 | 0.99 | 0.95 | 0.95 | 1,718 | 5 | 1,750 |
| 24/03/2024 | 0.99 | 0.96 | 0.99 | 4,221 | 10 | 4,368 |
| 17/03/2024 | 0.99 | 0.99 | 0.99 | 12 | 3 | 12 |
| 10/03/2024 | 1.00 | 0.96 | 1.00 | 4,167 | 36 | 4,308 |
| 03/03/2024 | 0.98 | 0.97 | 0.98 | 7,391 | 38 | 7,616 |
| 25/02/2024 | 0.99 | 0.97 | 0.99 | 1,176 | 3 | 1,200 |
| 18/02/2024 | 1.01 | 0.97 | 0.98 | 28,006 | 47 | 28,131 |
| 11/02/2024 | 1.02 | 1.00 | 1.02 | 11,018 | 13 | 10,939 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2018 | 1.36 | 1.30 | 1.32 | 35,622 | 48 | 27,041 |
| 01/02/2018 | 1.45 | 1.31 | 1.35 | 80,531 | 140 | 60,217 |
| 02/01/2018 | 1.36 | 1.27 | 1.33 | 65,092 | 156 | 50,187 |
| 03/12/2017 | 1.36 | 1.28 | 1.30 | 147,323 | 164 | 111,681 |
| 01/11/2017 | 1.42 | 1.27 | 1.31 | 220,977 | 214 | 168,615 |
| 01/10/2017 | 1.28 | 1.22 | 1.28 | 49,866 | 72 | 39,991 |
| 05/09/2017 | 1.36 | 1.23 | 1.25 | 133,142 | 118 | 105,504 |
| 01/08/2017 | 1.29 | 1.22 | 1.23 | 31,218 | 48 | 25,014 |
| 02/07/2017 | 1.27 | 1.18 | 1.27 | 49,147 | 80 | 40,575 |
| 01/06/2017 | 1.24 | 1.17 | 1.20 | 5,458 | 10 | 4,536 |
| 01/05/2017 | 1.24 | 1.15 | 1.20 | 37,587 | 56 | 32,068 |
| 02/04/2017 | 1.28 | 1.15 | 1.17 | 29,143 | 73 | 23,968 |
| 01/03/2017 | 1.27 | 1.23 | 1.25 | 23,285 | 42 | 18,684 |
| 01/02/2017 | 1.28 | 1.21 | 1.26 | 12,388 | 31 | 9,929 |
| 02/01/2017 | 1.23 | 1.20 | 1.21 | 2,553 | 10 | 2,115 |
| 01/12/2016 | 1.22 | 1.19 | 1.19 | 61,716 | 59 | 51,507 |
| 01/11/2016 | 1.20 | 1.18 | 1.20 | 62,639 | 66 | 52,565 |
| 03/10/2016 | 1.25 | 1.20 | 1.20 | 29,244 | 47 | 23,936 |
| 01/09/2016 | 1.24 | 1.19 | 1.23 | 24,079 | 32 | 19,801 |
| 01/08/2016 | 1.29 | 1.16 | 1.21 | 177,053 | 204 | 148,596 |