المركز الاردني للتجارة الدولية أسعار تاريخية
مؤشر الأداء 21/10/2026
السوق الثاني
أعلى سعر 1.10
سعر الإغلاق السابق 1.10
عدد العقود المنفذة 8
القطاعالخدمات التجارية
ادنى سعر 1.07
سعر الإفتتاح 1.08
عدد الأسهم 910
Div4.67
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 1.07
معدل السعر 1.07
P/E15.63
حجم التداول 975
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/01/2025 | 1.01 | 1.01 | 1.01 | 687 | 3 | 680 |
| 07/01/2025 | 1.01 | 1.01 | 1.01 | 5,353 | 11 | 5,300 |
| 05/01/2025 | 1.02 | 1.01 | 1.02 | 976 | 2 | 965 |
| 02/01/2025 | 1.01 | 1.01 | 1.01 | 3,651 | 3 | 3,615 |
| 29/12/2024 | 1.00 | 1.00 | 1.00 | 870 | 2 | 870 |
| 24/12/2024 | 1.00 | 1.00 | 1.00 | 4,026 | 7 | 4,026 |
| 19/12/2024 | 1.00 | 1.00 | 1.00 | 1,000 | 1 | 1,000 |
| 18/12/2024 | 1.00 | 1.00 | 1.00 | 327 | 1 | 327 |
| 17/12/2024 | 1.00 | 1.00 | 1.00 | 574 | 4 | 574 |
| 15/12/2024 | 1.00 | 1.00 | 1.00 | 46 | 1 | 46 |
| 12/12/2024 | 1.00 | 1.00 | 1.00 | 300 | 1 | 300 |
| 11/12/2024 | 1.00 | 1.00 | 1.00 | 1,000 | 3 | 1,000 |
| 04/12/2024 | 1.02 | 1.01 | 1.02 | 17,428 | 15 | 17,250 |
| 03/12/2024 | 1.01 | 0.99 | 1.01 | 9,955 | 5 | 10,050 |
| 02/12/2024 | 1.01 | 1.01 | 1.01 | 14,564 | 11 | 14,420 |
| 01/12/2024 | 1.00 | 1.00 | 1.00 | 350 | 1 | 350 |
| 25/11/2024 | 1.00 | 1.00 | 1.00 | 200 | 2 | 200 |
| 24/11/2024 | 0.99 | 0.99 | 0.99 | 12,870 | 7 | 13,000 |
| 21/11/2024 | 0.99 | 0.99 | 0.99 | 3,084 | 7 | 3,115 |
| 20/11/2024 | 0.99 | 0.99 | 0.99 | 29,047 | 26 | 29,340 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 19/09/2021 | 1.14 | 1.13 | 1.13 | 2,328 | 4 | 2,060 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |