المركز الاردني للتجارة الدولية أسعار تاريخية
مؤشر الأداء 06/05/2024
السوق الثاني
أعلى سعر 1.00
سعر الإغلاق السابق 1.00
عدد العقود المنفذة 13
القطاعالخدمات التجارية
ادنى سعر 0.99
سعر الإفتتاح 1.00
عدد الأسهم 7,625
Div5.05
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.99
معدل السعر 1.00
P/E11.54
حجم التداول 7,599
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/09/2023 | 1.00 | 0.99 | 1.00 | 1,718 | 7 | 1,718 |
| 19/09/2023 | 1.00 | 0.99 | 1.00 | 1,704 | 11 | 1,707 |
| 18/09/2023 | 1.00 | 0.99 | 0.99 | 582 | 5 | 587 |
| 17/09/2023 | 1.00 | 1.00 | 1.00 | 605 | 4 | 605 |
| 14/09/2023 | 1.00 | 1.00 | 1.00 | 70 | 2 | 70 |
| 13/09/2023 | 1.01 | 0.99 | 0.99 | 2,660 | 14 | 2,675 |
| 12/09/2023 | 1.01 | 0.99 | 1.00 | 5,591 | 11 | 5,623 |
| 11/09/2023 | 1.02 | 1.02 | 1.02 | 510 | 1 | 500 |
| 31/08/2023 | 1.03 | 1.03 | 1.03 | 1,339 | 3 | 1,300 |
| 30/08/2023 | 1.02 | 1.02 | 1.02 | 536 | 3 | 525 |
| 28/08/2023 | 1.03 | 1.02 | 1.03 | 562 | 2 | 550 |
| 27/08/2023 | 1.03 | 1.00 | 1.00 | 4,657 | 13 | 4,600 |
| 23/08/2023 | 1.01 | 1.01 | 1.01 | 101 | 1 | 100 |
| 22/08/2023 | 1.02 | 1.02 | 1.02 | 77 | 1 | 75 |
| 21/08/2023 | 1.02 | 1.01 | 1.01 | 254 | 3 | 250 |
| 20/08/2023 | 1.02 | 1.02 | 1.02 | 510 | 1 | 500 |
| 17/08/2023 | 1.03 | 1.03 | 1.03 | 16 | 1 | 16 |
| 16/08/2023 | 1.03 | 1.03 | 1.03 | 1,999 | 4 | 1,941 |
| 15/08/2023 | 1.03 | 1.03 | 1.03 | 2,421 | 2 | 2,350 |
| 14/08/2023 | 1.03 | 1.02 | 1.03 | 3,692 | 6 | 3,594 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/04/2022 | 1.17 | 1.14 | 1.17 | 4,755 | 4 | 4,167 |
| 03/04/2022 | 1.17 | 1.16 | 1.17 | 233 | 2 | 200 |
| 27/03/2022 | 1.16 | 1.15 | 1.16 | 288 | 2 | 250 |
| 20/03/2022 | 1.17 | 1.15 | 1.17 | 3,162 | 5 | 2,748 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/04/2014 | 1.38 | 1.20 | 1.20 | 277,070 | 140 | 213,582 |