المركز الاردني للتجارة الدولية أسعار تاريخية
مؤشر الأداء 15/02/2021
السوق الثاني
أعلى سعر 1.25
سعر الإغلاق السابق 1.26
عدد العقود المنفذة 2
القطاعالخدمات التجاريه
ادنى سعر 1.24
سعر الإفتتاح 1.25
عدد الأسهم 2,000
Div6.45
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 1.24
معدل السعر 1.25
P/E9.15
حجم التداول 2,490
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/02/2021 | 1.25 | 1.24 | 1.24 | 2,490 | 2 | 2,000 |
| 14/02/2021 | 1.26 | 1.26 | 1.26 | 1,260 | 1 | 1,000 |
| 11/02/2021 | 1.27 | 1.27 | 1.27 | 2,981 | 1 | 2,347 |
| 01/02/2021 | 1.27 | 1.27 | 1.27 | 1,270 | 1 | 1,000 |
| 27/01/2021 | 1.28 | 1.28 | 1.28 | 384 | 1 | 300 |
| 26/01/2021 | 1.28 | 1.28 | 1.28 | 1,280 | 1 | 1,000 |
| 20/01/2021 | 1.29 | 1.26 | 1.29 | 6,127 | 5 | 4,850 |
| 19/01/2021 | 1.26 | 1.26 | 1.26 | 1,260 | 1 | 1,000 |
| 14/01/2021 | 1.26 | 1.26 | 1.26 | 756 | 1 | 600 |
| 07/01/2021 | 1.31 | 1.28 | 1.31 | 3,889 | 5 | 3,000 |
| 04/01/2021 | 1.28 | 1.28 | 1.28 | 256 | 1 | 200 |
| 30/12/2020 | 1.25 | 1.25 | 1.25 | 188 | 1 | 150 |
| 29/12/2020 | 1.25 | 1.25 | 1.25 | 1,313 | 2 | 1,050 |
| 27/12/2020 | 1.27 | 1.27 | 1.27 | 508 | 3 | 400 |
| 15/12/2020 | 1.28 | 1.27 | 1.28 | 1,275 | 3 | 1,000 |
| 13/12/2020 | 1.25 | 1.21 | 1.25 | 123 | 2 | 100 |
| 09/12/2020 | 1.27 | 1.27 | 1.27 | 15,240 | 2 | 12,000 |
| 08/12/2020 | 1.28 | 1.25 | 1.28 | 2,523 | 3 | 2,000 |
| 30/11/2020 | 1.25 | 1.25 | 1.25 | 250 | 1 | 200 |
| 29/11/2020 | 1.25 | 1.24 | 1.25 | 1,865 | 2 | 1,500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/02/2021 | 1.26 | 1.24 | 1.24 | 3,750 | 3 | 3,000 |
| 07/02/2021 | 1.27 | 1.27 | 1.27 | 2,981 | 1 | 2,347 |
| 31/01/2021 | 1.27 | 1.27 | 1.27 | 1,270 | 1 | 1,000 |
| 24/01/2021 | 1.28 | 1.28 | 1.28 | 1,664 | 2 | 1,300 |
| 17/01/2021 | 1.29 | 1.26 | 1.29 | 7,387 | 6 | 5,850 |
| 10/01/2021 | 1.26 | 1.26 | 1.26 | 756 | 1 | 600 |
| 03/01/2021 | 1.31 | 1.28 | 1.31 | 4,145 | 6 | 3,200 |
| 27/12/2020 | 1.27 | 1.25 | 1.25 | 2,008 | 6 | 1,600 |
| 13/12/2020 | 1.28 | 1.21 | 1.28 | 1,398 | 5 | 1,100 |
| 06/12/2020 | 1.28 | 1.25 | 1.27 | 17,763 | 5 | 14,000 |
| 29/11/2020 | 1.25 | 1.24 | 1.25 | 2,115 | 3 | 1,700 |
| 15/11/2020 | 1.24 | 1.22 | 1.23 | 256,748 | 3 | 208,316 |
| 01/11/2020 | 1.25 | 1.23 | 1.25 | 5,137 | 5 | 4,170 |
| 25/10/2020 | 1.29 | 1.25 | 1.29 | 1,459 | 6 | 1,150 |
| 18/10/2020 | 1.24 | 1.16 | 1.24 | 7,005 | 13 | 5,886 |
| 11/10/2020 | 1.21 | 1.14 | 1.21 | 593,010 | 27 | 512,573 |
| 04/10/2020 | 1.16 | 1.16 | 1.16 | 116 | 1 | 100 |
| 27/09/2020 | 1.15 | 1.12 | 1.15 | 395,794 | 9 | 349,900 |
| 13/09/2020 | 1.12 | 1.12 | 1.12 | 1,463 | 4 | 1,306 |
| 06/09/2020 | 1.12 | 1.12 | 1.12 | 5,127 | 12 | 4,578 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/07/2019 | 1.32 | 1.21 | 1.32 | 1,836,722 | 120 | 1,477,816 |
| 02/06/2019 | 1.23 | 1.19 | 1.23 | 5,517 | 11 | 4,566 |