المركز الاردني للتجارة الدولية أسعار تاريخية
مؤشر الأداء 21/04/2024
السوق الثاني
أعلى سعر 1.00
سعر الإغلاق السابق 1.00
عدد العقود المنفذة 9
القطاعالخدمات التجارية
ادنى سعر 0.99
سعر الإفتتاح 1.00
عدد الأسهم 1,700
Div5.05
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.99
معدل السعر 0.99
P/E13.8
حجم التداول 1,685
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
21/01/2024 | 1.02 | 1.02 | 1.02 | 588 | 4 | 576 |
18/01/2024 | 1.02 | 1.01 | 1.02 | 1,622 | 4 | 1,600 |
17/01/2024 | 1.02 | 1.02 | 1.02 | 3,031 | 3 | 2,972 |
16/01/2024 | 1.03 | 1.02 | 1.03 | 1,972 | 4 | 1,928 |
15/01/2024 | 1.03 | 1.02 | 1.03 | 6,153 | 18 | 5,980 |
14/01/2024 | 1.02 | 1.00 | 1.01 | 19,689 | 28 | 19,494 |
11/01/2024 | 1.02 | 1.00 | 1.00 | 82,804 | 62 | 82,765 |
10/01/2024 | 1.02 | 1.00 | 1.02 | 22,097 | 26 | 21,938 |
09/01/2024 | 1.07 | 1.05 | 1.05 | 692 | 3 | 655 |
08/01/2024 | 1.06 | 1.06 | 1.06 | 505 | 1 | 476 |
04/01/2024 | 1.08 | 1.06 | 1.08 | 3,617 | 13 | 3,395 |
03/01/2024 | 1.07 | 1.03 | 1.07 | 7,365 | 13 | 7,110 |
02/01/2024 | 1.03 | 1.03 | 1.03 | 155 | 1 | 150 |
27/12/2023 | 1.00 | 1.00 | 1.00 | 100 | 1 | 100 |
26/12/2023 | 1.02 | 1.00 | 1.02 | 2,632 | 6 | 2,612 |
24/12/2023 | 1.00 | 1.00 | 1.00 | 800 | 4 | 800 |
19/12/2023 | 1.00 | 1.00 | 1.00 | 1,000 | 1 | 1,000 |
17/12/2023 | 1.00 | 1.00 | 1.00 | 732 | 3 | 732 |
13/12/2023 | 1.01 | 1.01 | 1.01 | 101 | 1 | 100 |
05/12/2023 | 1.00 | 0.99 | 0.99 | 2,578 | 3 | 2,603 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/07/2023 | 1.03 | 1.01 | 1.02 | 7,646 | 19 | 7,511 |
25/06/2023 | 1.02 | 1.01 | 1.02 | 9,544 | 26 | 9,418 |
18/06/2023 | 1.05 | 1.01 | 1.03 | 21,356 | 60 | 20,993 |
11/06/2023 | 1.04 | 1.02 | 1.02 | 13,748 | 33 | 13,394 |
04/06/2023 | 1.04 | 1.00 | 1.03 | 42,081 | 92 | 41,212 |
28/05/2023 | 1.03 | 1.00 | 1.01 | 25,170 | 57 | 25,013 |
21/05/2023 | 1.05 | 1.02 | 1.04 | 10,974 | 40 | 10,690 |
14/05/2023 | 1.04 | 1.00 | 1.03 | 47,973 | 78 | 46,907 |
07/05/2023 | 1.07 | 1.01 | 1.04 | 51,850 | 123 | 50,328 |
01/05/2023 | 1.07 | 1.01 | 1.07 | 4,304 | 29 | 4,113 |
25/04/2023 | 1.07 | 1.02 | 1.05 | 7,278 | 36 | 7,044 |
16/04/2023 | 1.17 | 1.03 | 1.05 | 71,198 | 45 | 62,686 |
09/04/2023 | 1.19 | 1.04 | 1.16 | 176,710 | 135 | 155,979 |
02/04/2023 | 1.05 | 1.04 | 1.05 | 17,811 | 41 | 16,973 |
26/03/2023 | 1.07 | 1.01 | 1.03 | 7,065 | 38 | 6,810 |
19/03/2023 | 1.04 | 1.01 | 1.02 | 14,620 | 39 | 14,330 |
12/03/2023 | 1.01 | 1.00 | 1.01 | 6,138 | 14 | 6,117 |
05/03/2023 | 1.03 | 1.00 | 1.02 | 19,280 | 39 | 19,122 |
26/02/2023 | 1.03 | 1.00 | 1.03 | 10,595 | 29 | 10,502 |
19/02/2023 | 1.03 | 1.00 | 1.02 | 116,789 | 87 | 116,462 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
01/05/2019 | 1.26 | 1.19 | 1.20 | 1,841,216 | 36 | 1,482,283 |
01/04/2019 | 1.29 | 1.22 | 1.23 | 911,153 | 46 | 728,401 |
03/03/2019 | 1.30 | 1.23 | 1.23 | 1,777,153 | 39 | 1,398,909 |