المركز الاردني للتجارة الدولية أسعار تاريخية
مؤشر الأداء 21/10/2025
السوق الثاني
أعلى سعر 0.98
سعر الإغلاق السابق 0.99
عدد العقود المنفذة 4
القطاعالخدمات التجارية
ادنى سعر 0.95
سعر الإفتتاح 0.96
عدد الأسهم 1,317
Div5.10
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.98
معدل السعر 0.96
P/E26.83
حجم التداول 1,263
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/10/2024 | 1.02 | 1.01 | 1.02 | 1,017 | 2 | 1,000 |
| 28/10/2024 | 1.02 | 0.99 | 1.02 | 40,626 | 11 | 40,571 |
| 24/10/2024 | 1.02 | 1.00 | 1.02 | 438 | 2 | 430 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/07/2023 | 1.03 | 1.00 | 1.01 | 31,762 | 54 | 31,632 |
| 02/07/2023 | 1.03 | 1.01 | 1.02 | 7,646 | 19 | 7,511 |
| 25/06/2023 | 1.02 | 1.01 | 1.02 | 9,544 | 26 | 9,418 |
| 18/06/2023 | 1.05 | 1.01 | 1.03 | 21,356 | 60 | 20,993 |
| 11/06/2023 | 1.04 | 1.02 | 1.02 | 13,748 | 33 | 13,394 |
| 04/06/2023 | 1.04 | 1.00 | 1.03 | 42,081 | 92 | 41,212 |
| 28/05/2023 | 1.03 | 1.00 | 1.01 | 25,170 | 57 | 25,013 |
| 21/05/2023 | 1.05 | 1.02 | 1.04 | 10,974 | 40 | 10,690 |
| 14/05/2023 | 1.04 | 1.00 | 1.03 | 47,973 | 78 | 46,907 |
| 07/05/2023 | 1.07 | 1.01 | 1.04 | 51,850 | 123 | 50,328 |
| 01/05/2023 | 1.07 | 1.01 | 1.07 | 4,304 | 29 | 4,113 |
| 25/04/2023 | 1.07 | 1.02 | 1.05 | 7,278 | 36 | 7,044 |
| 16/04/2023 | 1.17 | 1.03 | 1.05 | 71,198 | 45 | 62,686 |
| 09/04/2023 | 1.19 | 1.04 | 1.16 | 176,710 | 135 | 155,979 |
| 02/04/2023 | 1.05 | 1.04 | 1.05 | 17,811 | 41 | 16,973 |
| 26/03/2023 | 1.07 | 1.01 | 1.03 | 7,065 | 38 | 6,810 |
| 19/03/2023 | 1.04 | 1.01 | 1.02 | 14,620 | 39 | 14,330 |
| 12/03/2023 | 1.01 | 1.00 | 1.01 | 6,138 | 14 | 6,117 |
| 05/03/2023 | 1.03 | 1.00 | 1.02 | 19,280 | 39 | 19,122 |
| 26/02/2023 | 1.03 | 1.00 | 1.03 | 10,595 | 29 | 10,502 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2015 | 1.40 | 1.28 | 1.39 | 14,832 | 37 | 11,097 |
| 01/11/2015 | 1.47 | 1.29 | 1.38 | 49,845 | 34 | 37,369 |
| 01/10/2015 | 1.40 | 1.24 | 1.40 | 58,748 | 74 | 45,550 |
| 01/09/2015 | 1.24 | 1.18 | 1.24 | 86,007 | 41 | 71,313 |
| 02/08/2015 | 1.25 | 1.17 | 1.20 | 140,757 | 101 | 117,391 |
| 01/07/2015 | 1.20 | 1.11 | 1.19 | 147,177 | 120 | 128,245 |
| 01/06/2015 | 1.17 | 1.12 | 1.16 | 86,739 | 54 | 76,668 |
| 03/05/2015 | 1.14 | 1.08 | 1.14 | 53,998 | 52 | 47,888 |
| 01/04/2015 | 1.18 | 1.10 | 1.10 | 23,557 | 50 | 20,593 |
| 01/03/2015 | 1.19 | 1.11 | 1.17 | 28,980 | 36 | 25,520 |
| 01/02/2015 | 1.22 | 1.15 | 1.17 | 34,356 | 42 | 29,266 |
| 04/01/2015 | 1.21 | 1.15 | 1.19 | 333,915 | 145 | 287,350 |
| 01/12/2014 | 1.28 | 1.15 | 1.19 | 238,797 | 138 | 199,543 |
| 02/11/2014 | 1.27 | 1.13 | 1.24 | 362,248 | 375 | 308,559 |
| 01/10/2014 | 1.34 | 1.21 | 1.26 | 19,626 | 51 | 15,836 |
| 01/09/2014 | 1.36 | 1.21 | 1.36 | 9,807 | 53 | 7,764 |
| 03/08/2014 | 1.33 | 1.15 | 1.32 | 55,665 | 82 | 47,127 |
| 01/07/2014 | 1.22 | 1.15 | 1.19 | 10,059 | 41 | 8,470 |
| 01/06/2014 | 1.21 | 1.15 | 1.19 | 6,099 | 31 | 5,106 |
| 04/05/2014 | 1.23 | 1.15 | 1.19 | 5,078 | 21 | 4,269 |