المركز الاردني للتجارة الدولية أسعار تاريخية
مؤشر الأداء 25/04/2024
السوق الثاني
أعلى سعر 0.98
سعر الإغلاق السابق 0.98
عدد العقود المنفذة 1
القطاعالخدمات التجارية
ادنى سعر 0.98
سعر الإفتتاح 0.98
عدد الأسهم 26
Div5.10
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.98
معدل السعر 0.98
P/E13.66
حجم التداول 25
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
16/04/2023 | 1.17 | 1.11 | 1.13 | 70,671 | 41 | 62,177 |
13/04/2023 | 1.19 | 1.14 | 1.16 | 105,304 | 41 | 90,719 |
12/04/2023 | 1.15 | 1.09 | 1.14 | 28,789 | 34 | 25,465 |
11/04/2023 | 1.10 | 1.06 | 1.10 | 23,739 | 32 | 21,837 |
10/04/2023 | 1.07 | 1.04 | 1.05 | 1,289 | 7 | 1,225 |
09/04/2023 | 1.06 | 1.05 | 1.05 | 17,589 | 21 | 16,733 |
06/04/2023 | 1.05 | 1.05 | 1.05 | 4,305 | 5 | 4,100 |
05/04/2023 | 1.05 | 1.05 | 1.05 | 2,415 | 5 | 2,300 |
04/04/2023 | 1.05 | 1.05 | 1.05 | 2,653 | 9 | 2,527 |
03/04/2023 | 1.05 | 1.04 | 1.05 | 1,580 | 4 | 1,510 |
02/04/2023 | 1.05 | 1.04 | 1.04 | 6,857 | 18 | 6,536 |
30/03/2023 | 1.03 | 1.03 | 1.03 | 231 | 6 | 224 |
29/03/2023 | 1.06 | 1.03 | 1.03 | 218 | 4 | 210 |
28/03/2023 | 1.07 | 1.03 | 1.04 | 3,339 | 12 | 3,180 |
27/03/2023 | 1.04 | 1.02 | 1.03 | 2,491 | 12 | 2,421 |
26/03/2023 | 1.03 | 1.01 | 1.03 | 787 | 4 | 775 |
23/03/2023 | 1.04 | 1.02 | 1.02 | 11,797 | 29 | 11,555 |
22/03/2023 | 1.02 | 1.02 | 1.02 | 153 | 1 | 150 |
20/03/2023 | 1.03 | 1.01 | 1.03 | 2,165 | 8 | 2,125 |
19/03/2023 | 1.01 | 1.01 | 1.01 | 505 | 1 | 500 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
21/06/2020 | 1.15 | 1.13 | 1.13 | 932,172 | 38 | 815,151 |
14/06/2020 | 1.17 | 1.13 | 1.15 | 228,106 | 39 | 199,517 |
07/06/2020 | 1.23 | 1.18 | 1.23 | 12,248 | 17 | 10,127 |
31/05/2020 | 1.18 | 1.15 | 1.17 | 775,888 | 36 | 661,616 |
26/05/2020 | 1.21 | 1.17 | 1.18 | 869,016 | 13 | 733,786 |
15/03/2020 | 1.21 | 1.20 | 1.20 | 1,354 | 6 | 1,126 |
08/03/2020 | 1.23 | 1.21 | 1.21 | 4,578 | 9 | 3,750 |
01/03/2020 | 1.23 | 1.23 | 1.23 | 1,877 | 3 | 1,526 |
23/02/2020 | 1.24 | 1.24 | 1.24 | 1,386 | 4 | 1,118 |
16/02/2020 | 1.30 | 1.24 | 1.24 | 27,404 | 34 | 21,774 |
09/02/2020 | 1.34 | 1.30 | 1.34 | 35,152 | 25 | 26,559 |
02/02/2020 | 1.32 | 1.30 | 1.30 | 5,970 | 8 | 4,590 |
26/01/2020 | 1.30 | 1.28 | 1.29 | 12,150 | 15 | 9,405 |
19/01/2020 | 1.32 | 1.29 | 1.31 | 27,932 | 26 | 21,310 |
12/01/2020 | 1.33 | 1.30 | 1.30 | 7,499 | 9 | 5,750 |
05/01/2020 | 1.33 | 1.26 | 1.29 | 19,287 | 18 | 15,103 |
29/12/2019 | 1.33 | 1.27 | 1.33 | 66,344 | 22 | 51,029 |
22/12/2019 | 1.28 | 1.27 | 1.28 | 819 | 3 | 645 |
15/12/2019 | 1.29 | 1.28 | 1.28 | 707 | 3 | 550 |
08/12/2019 | 1.32 | 1.26 | 1.29 | 33,592 | 30 | 25,996 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/02/2009 | 3.74 | 3.30 | 3.74 | 287,859 | 27 | 84,754 |
04/01/2009 | 3.40 | 3.14 | 3.35 | 470,614 | 22 | 144,912 |
01/12/2008 | 3.34 | 2.62 | 3.27 | 284,750 | 55 | 91,663 |
02/11/2008 | 3.49 | 2.67 | 2.93 | 108,809 | 111 | 34,810 |
05/10/2008 | 3.68 | 3.14 | 3.35 | 26,673 | 47 | 7,945 |
01/09/2008 | 3.69 | 3.25 | 3.49 | 80,369 | 90 | 23,061 |
03/08/2008 | 3.85 | 3.35 | 3.68 | 1,094,966 | 179 | 297,079 |
01/07/2008 | 4.12 | 2.39 | 3.74 | 6,438,236 | 1,247 | 1,860,099 |
01/06/2008 | 2.83 | 2.09 | 2.38 | 1,299,215 | 512 | 532,404 |
04/05/2008 | 2.82 | 2.24 | 2.62 | 40,369 | 41 | 17,079 |
01/04/2008 | 2.83 | 2.19 | 2.40 | 76,802 | 54 | 30,849 |
02/03/2008 | 3.30 | 2.70 | 2.75 | 673,375 | 88 | 233,863 |
02/02/2008 | 3.84 | 2.80 | 3.17 | 472,137 | 473 | 151,143 |
02/01/2008 | 4.22 | 3.36 | 3.70 | 2,222,096 | 454 | 569,057 |
02/12/2007 | 3.94 | 1.95 | 3.94 | 3,803,287 | 474 | 1,469,858 |
01/11/2007 | 2.50 | 1.96 | 2.05 | 3,693,787 | 592 | 1,719,353 |
01/10/2007 | 2.33 | 1.71 | 2.20 | 7,091,347 | 1,983 | 3,577,851 |
02/09/2007 | 1.85 | 1.32 | 1.81 | 4,023,704 | 1,883 | 2,454,098 |
01/08/2007 | 1.38 | 1.24 | 1.28 | 270,624 | 445 | 206,964 |
01/07/2007 | 1.58 | 1.24 | 1.32 | 787,923 | 680 | 564,940 |