المركز الاردني للتجارة الدولية أسعار تاريخية
مؤشر الأداء 08/06/2026
السوق الثاني
أعلى سعر 0.99
سعر الإغلاق السابق 0.99
عدد العقود المنفذة 1
القطاعالخدمات التجارية
ادنى سعر 0.99
سعر الإفتتاح 0.99
عدد الأسهم 1,000
Div5.05
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.99
معدل السعر 0.99
P/E15.21
حجم التداول 990
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 25/08/2024 | 1.04 | 1.03 | 1.04 | 5,469 | 10 | 5,295 |
| 22/08/2024 | 1.03 | 1.03 | 1.03 | 12,164 | 12 | 11,810 |
| 21/08/2024 | 1.04 | 1.00 | 1.03 | 23,707 | 24 | 23,400 |
| 20/08/2024 | 1.01 | 1.01 | 1.01 | 909 | 2 | 900 |
| 19/08/2024 | 1.01 | 1.01 | 1.01 | 4,575 | 8 | 4,530 |
| 18/08/2024 | 1.01 | 1.01 | 1.01 | 1,717 | 9 | 1,700 |
| 14/08/2024 | 1.02 | 1.00 | 1.02 | 13,373 | 23 | 13,341 |
| 12/08/2024 | 0.98 | 0.98 | 0.98 | 21 | 1 | 21 |
| 08/08/2024 | 1.00 | 1.00 | 1.00 | 200 | 1 | 200 |
| 07/08/2024 | 0.97 | 0.97 | 0.97 | 203 | 1 | 209 |
| 06/08/2024 | 0.98 | 0.98 | 0.98 | 2,553 | 3 | 2,605 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/03/2022 | 1.18 | 1.13 | 1.16 | 2,060 | 15 | 1,783 |
| 06/03/2022 | 1.17 | 1.13 | 1.17 | 4,570 | 6 | 4,030 |
| 27/02/2022 | 1.17 | 1.14 | 1.17 | 1,719 | 4 | 1,500 |
| 13/02/2022 | 1.19 | 1.17 | 1.19 | 1,057 | 4 | 900 |
| 30/01/2022 | 1.20 | 1.15 | 1.20 | 140 | 3 | 117 |
| 23/01/2022 | 1.17 | 1.15 | 1.15 | 9,908 | 7 | 8,546 |
| 02/01/2022 | 1.20 | 1.19 | 1.19 | 220 | 3 | 184 |
| 26/12/2021 | 1.18 | 1.18 | 1.18 | 2,478 | 2 | 2,100 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2009 | 2.24 | 1.59 | 1.85 | 912,508 | 175 | 513,499 |
| 01/07/2009 | 2.59 | 2.10 | 2.25 | 761,077 | 137 | 330,707 |
| 01/06/2009 | 2.80 | 2.40 | 2.50 | 1,608,720 | 60 | 608,720 |
| 03/05/2009 | 3.61 | 2.09 | 2.42 | 262,933 | 38 | 96,829 |
| 01/04/2009 | 3.65 | 3.45 | 3.65 | 246,446 | 32 | 68,745 |
| 01/03/2009 | 3.79 | 3.28 | 3.64 | 1,647,306 | 32 | 473,158 |
| 01/02/2009 | 3.74 | 3.30 | 3.74 | 287,859 | 27 | 84,754 |
| 04/01/2009 | 3.40 | 3.14 | 3.35 | 470,614 | 22 | 144,912 |
| 01/12/2008 | 3.34 | 2.62 | 3.27 | 284,750 | 55 | 91,663 |
| 02/11/2008 | 3.49 | 2.67 | 2.93 | 108,809 | 111 | 34,810 |
| 05/10/2008 | 3.68 | 3.14 | 3.35 | 26,673 | 47 | 7,945 |
| 01/09/2008 | 3.69 | 3.25 | 3.49 | 80,369 | 90 | 23,061 |
| 03/08/2008 | 3.85 | 3.35 | 3.68 | 1,094,966 | 179 | 297,079 |
| 01/07/2008 | 4.12 | 2.39 | 3.74 | 6,438,236 | 1,247 | 1,860,099 |
| 01/06/2008 | 2.83 | 2.09 | 2.38 | 1,299,215 | 512 | 532,404 |
| 04/05/2008 | 2.82 | 2.24 | 2.62 | 40,369 | 41 | 17,079 |
| 01/04/2008 | 2.83 | 2.19 | 2.40 | 76,802 | 54 | 30,849 |
| 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 |