المركز الاردني للتجارة الدولية أسعار تاريخية
مؤشر الأداء 01/10/2026
السوق الثاني
أعلى سعر 1.05
سعر الإغلاق السابق 1.05
عدد العقود المنفذة 7
القطاعالخدمات التجارية
ادنى سعر 1.05
سعر الإفتتاح 1.05
عدد الأسهم 900
Div4.76
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.05
معدل السعر 1.05
P/E15.34
حجم التداول 945
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/08/2026 | 0.99 | 0.99 | 0.99 | 505 | 2 | 510 |
| 30/08/2026 | 0.98 | 0.98 | 0.98 | 995 | 2 | 1,015 |
| 26/08/2026 | 1.00 | 0.99 | 1.00 | 1,092 | 3 | 1,096 |
| 20/08/2026 | 0.99 | 0.99 | 0.99 | 149 | 1 | 150 |
| 19/08/2026 | 1.00 | 0.98 | 0.99 | 1,320 | 6 | 1,332 |
| 12/08/2026 | 0.98 | 0.98 | 0.98 | 490 | 1 | 500 |
| 06/08/2026 | 0.98 | 0.98 | 0.98 | 490 | 1 | 500 |
| 02/08/2026 | 0.99 | 0.99 | 0.99 | 495 | 2 | 500 |
| 30/07/2026 | 0.98 | 0.98 | 0.98 | 2,597 | 1 | 2,650 |
| 29/07/2026 | 0.98 | 0.98 | 0.98 | 294 | 1 | 300 |
| 21/07/2026 | 1.00 | 1.00 | 1.00 | 6 | 1 | 6 |
| 20/07/2026 | 0.99 | 0.97 | 0.99 | 987 | 3 | 1,002 |
| 16/07/2026 | 0.98 | 0.97 | 0.98 | 3,956 | 3 | 4,078 |
| 15/07/2026 | 0.98 | 0.98 | 0.98 | 172 | 1 | 175 |
| 14/07/2026 | 0.98 | 0.98 | 0.98 | 5 | 1 | 5 |
| 13/07/2026 | 1.00 | 0.99 | 1.00 | 757 | 2 | 765 |
| 12/07/2026 | 0.98 | 0.98 | 0.98 | 490 | 2 | 500 |
| 09/07/2026 | 0.99 | 0.99 | 0.99 | 238 | 1 | 240 |
| 06/07/2026 | 0.97 | 0.97 | 0.97 | 2,167 | 1 | 2,234 |
| 05/07/2026 | 0.98 | 0.98 | 0.98 | 147 | 1 | 150 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/05/2026 | 1.01 | 0.99 | 0.99 | 1,045 | 7 | 1,043 |
| 03/05/2026 | 1.01 | 0.99 | 1.00 | 27,601 | 24 | 27,585 |
| 26/04/2026 | 1.05 | 1.05 | 1.05 | 2 | 1 | 2 |
| 19/04/2026 | 1.05 | 1.04 | 1.05 | 7,746 | 7 | 7,448 |
| 12/04/2026 | 1.04 | 1.00 | 1.04 | 10,405 | 7 | 10,058 |
| 05/04/2026 | 1.01 | 1.00 | 1.00 | 12,567 | 19 | 12,540 |
| 29/03/2026 | 1.01 | 0.98 | 1.00 | 6,139 | 6 | 6,232 |
| 24/03/2026 | 1.02 | 1.00 | 1.02 | 1,770 | 4 | 1,763 |
| 15/03/2026 | 1.02 | 0.97 | 1.02 | 15,377 | 30 | 15,609 |
| 22/02/2026 | 1.02 | 1.01 | 1.02 | 1,297 | 5 | 1,275 |
| 15/02/2026 | 1.04 | 1.02 | 1.02 | 7,867 | 7 | 7,605 |
| 08/02/2026 | 1.06 | 1.04 | 1.04 | 6,635 | 8 | 6,300 |
| 01/02/2026 | 1.07 | 1.06 | 1.06 | 13,255 | 10 | 12,500 |
| 18/01/2026 | 1.06 | 1.06 | 1.06 | 742 | 2 | 700 |
| 11/01/2026 | 1.07 | 1.04 | 1.06 | 11,231 | 16 | 10,614 |
| 28/12/2025 | 1.06 | 1.03 | 1.06 | 2,104 | 10 | 2,036 |
| 21/12/2025 | 1.05 | 1.03 | 1.05 | 2,577 | 9 | 2,474 |
| 14/12/2025 | 1.05 | 1.05 | 1.05 | 9 | 2 | 9 |
| 07/12/2025 | 1.05 | 1.05 | 1.05 | 12 | 2 | 11 |
| 23/11/2025 | 1.05 | 1.03 | 1.05 | 7,136 | 9 | 6,860 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2025 | 1.04 | 1.01 | 1.04 | 18,570 | 45 | 18,290 |
| 01/12/2024 | 1.02 | 0.99 | 1.00 | 50,440 | 52 | 50,213 |
| 03/11/2024 | 1.02 | 0.98 | 1.00 | 80,589 | 109 | 81,167 |
| 01/10/2024 | 1.02 | 0.98 | 1.00 | 65,882 | 34 | 66,175 |
| 01/09/2024 | 1.04 | 1.00 | 1.00 | 273,998 | 67 | 269,933 |
| 01/08/2024 | 1.04 | 0.97 | 1.02 | 89,817 | 123 | 88,956 |
| 01/07/2024 | 1.02 | 0.98 | 0.98 | 54,994 | 89 | 55,439 |
| 02/06/2024 | 1.01 | 0.98 | 0.99 | 26,521 | 41 | 26,558 |
| 01/05/2024 | 1.03 | 0.98 | 0.99 | 199,314 | 233 | 199,001 |
| 01/04/2024 | 1.06 | 0.95 | 0.98 | 138,327 | 179 | 136,022 |
| 03/03/2024 | 1.00 | 0.96 | 0.99 | 15,790 | 87 | 16,304 |
| 01/02/2024 | 1.02 | 0.97 | 0.99 | 51,158 | 82 | 51,218 |
| 02/01/2024 | 1.08 | 1.00 | 1.02 | 200,379 | 258 | 198,570 |
| 03/12/2023 | 1.02 | 0.99 | 1.00 | 8,278 | 21 | 8,277 |
| 01/11/2023 | 1.04 | 0.99 | 1.00 | 4,233 | 25 | 4,207 |
| 01/10/2023 | 1.05 | 0.99 | 1.03 | 54,695 | 105 | 54,076 |
| 03/09/2023 | 1.02 | 0.99 | 1.00 | 16,098 | 71 | 16,149 |
| 01/08/2023 | 1.03 | 1.00 | 1.03 | 27,026 | 65 | 26,521 |
| 02/07/2023 | 1.04 | 1.00 | 1.03 | 57,502 | 110 | 56,793 |
| 04/06/2023 | 1.05 | 1.00 | 1.02 | 86,729 | 211 | 85,017 |