المركز الاردني للتجارة الدولية أسعار تاريخية
مؤشر الأداء 13/05/2026
السوق الثاني
أعلى سعر 1.00
سعر الإغلاق السابق 1.00
عدد العقود المنفذة 1
القطاعالخدمات التجارية
ادنى سعر 1.00
سعر الإفتتاح 1.00
عدد الأسهم 200
Div5.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.00
معدل السعر 1.00
P/E15.37
حجم التداول 200
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/10/2025 | 0.98 | 0.95 | 0.98 | 1,263 | 4 | 1,317 |
| 20/10/2025 | 0.99 | 0.98 | 0.99 | 896 | 3 | 912 |
| 16/10/2025 | 0.99 | 0.99 | 0.99 | 198 | 2 | 200 |
| 15/10/2025 | 0.96 | 0.96 | 0.96 | 1,920 | 3 | 2,000 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/12/2024 | 1.00 | 1.00 | 1.00 | 4,026 | 7 | 4,026 |
| 15/12/2024 | 1.00 | 1.00 | 1.00 | 1,947 | 7 | 1,947 |
| 08/12/2024 | 1.00 | 1.00 | 1.00 | 1,300 | 4 | 1,300 |
| 01/12/2024 | 1.02 | 0.99 | 1.02 | 42,297 | 32 | 42,070 |
| 24/11/2024 | 1.00 | 0.99 | 1.00 | 13,070 | 9 | 13,200 |
| 17/11/2024 | 1.01 | 0.99 | 0.99 | 38,091 | 54 | 38,458 |
| 10/11/2024 | 1.01 | 0.98 | 1.01 | 12,816 | 25 | 12,901 |
| 03/11/2024 | 1.02 | 0.99 | 1.01 | 16,611 | 21 | 16,608 |
| 27/10/2024 | 1.02 | 0.99 | 1.00 | 42,134 | 15 | 42,059 |
| 20/10/2024 | 1.02 | 1.00 | 1.02 | 1,638 | 7 | 1,616 |
| 06/10/2024 | 1.00 | 0.99 | 1.00 | 2,391 | 5 | 2,400 |
| 29/09/2024 | 1.00 | 0.98 | 0.99 | 21,719 | 8 | 22,100 |
| 22/09/2024 | 1.02 | 1.02 | 1.02 | 15,597 | 15 | 15,291 |
| 15/09/2024 | 1.03 | 1.02 | 1.02 | 13,581 | 19 | 13,198 |
| 08/09/2024 | 1.04 | 1.02 | 1.02 | 9,399 | 15 | 9,150 |
| 01/09/2024 | 1.03 | 1.00 | 1.03 | 233,421 | 17 | 230,294 |
| 25/08/2024 | 1.04 | 1.01 | 1.02 | 18,645 | 21 | 18,205 |
| 18/08/2024 | 1.04 | 1.00 | 1.03 | 43,072 | 55 | 42,340 |
| 11/08/2024 | 1.02 | 0.98 | 1.02 | 13,394 | 24 | 13,362 |
| 04/08/2024 | 1.00 | 0.97 | 1.00 | 14,237 | 22 | 14,570 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2021 | 1.25 | 1.16 | 1.16 | 663,326 | 57 | 547,521 |
| 01/03/2021 | 1.27 | 1.21 | 1.21 | 142,235 | 9 | 114,762 |
| 01/02/2021 | 1.27 | 1.24 | 1.24 | 8,001 | 5 | 6,347 |
| 03/01/2021 | 1.31 | 1.26 | 1.28 | 13,952 | 15 | 10,950 |
| 01/12/2020 | 1.28 | 1.21 | 1.25 | 21,169 | 16 | 16,700 |
| 01/11/2020 | 1.25 | 1.22 | 1.25 | 264,000 | 11 | 214,186 |
| 01/10/2020 | 1.29 | 1.12 | 1.29 | 997,384 | 56 | 869,609 |
| 01/09/2020 | 1.12 | 1.12 | 1.12 | 6,590 | 16 | 5,884 |
| 04/08/2020 | 1.18 | 1.12 | 1.12 | 6,539 | 17 | 5,726 |
| 01/07/2020 | 1.20 | 1.11 | 1.14 | 1,588,651 | 98 | 1,352,371 |
| 01/06/2020 | 1.23 | 1.12 | 1.12 | 1,945,379 | 125 | 1,683,830 |
| 10/05/2020 | 1.21 | 1.15 | 1.15 | 874,533 | 22 | 738,578 |
| 01/03/2020 | 1.23 | 1.20 | 1.20 | 7,808 | 18 | 6,402 |
| 02/02/2020 | 1.34 | 1.24 | 1.24 | 69,913 | 71 | 54,041 |
| 02/01/2020 | 1.33 | 1.26 | 1.29 | 68,198 | 71 | 52,568 |
| 01/12/2019 | 1.32 | 1.23 | 1.32 | 105,946 | 66 | 81,910 |
| 03/11/2019 | 1.30 | 1.20 | 1.24 | 1,012,956 | 193 | 803,893 |
| 01/10/2019 | 1.30 | 1.24 | 1.30 | 503,379 | 13 | 395,588 |
| 01/09/2019 | 1.32 | 1.24 | 1.27 | 24,085 | 15 | 19,032 |
| 01/08/2019 | 1.34 | 1.26 | 1.33 | 1,496,049 | 46 | 1,156,454 |