المركز الاردني للتجارة الدولية أسعار تاريخية
مؤشر الأداء 01/11/2026
السوق الثاني
أعلى سعر 1.14
سعر الإغلاق السابق 1.10
عدد العقود المنفذة 54
القطاعالخدمات التجارية
ادنى سعر 1.08
سعر الإفتتاح 1.10
عدد الأسهم 29,871
Div4.50
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.11
معدل السعر 1.11
P/E19.76
حجم التداول 33,236
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/02/2026 | 1.02 | 1.02 | 1.02 | 520 | 2 | 510 |
| 22/02/2026 | 1.02 | 1.01 | 1.01 | 777 | 3 | 765 |
| 19/02/2026 | 1.02 | 1.02 | 1.02 | 260 | 1 | 255 |
| 18/02/2026 | 1.04 | 1.02 | 1.02 | 6,723 | 4 | 6,500 |
| 17/02/2026 | 1.04 | 1.04 | 1.04 | 884 | 2 | 850 |
| 11/02/2026 | 1.05 | 1.04 | 1.04 | 2,080 | 3 | 2,000 |
| 09/02/2026 | 1.06 | 1.06 | 1.06 | 4,240 | 4 | 4,000 |
| 08/02/2026 | 1.05 | 1.05 | 1.05 | 315 | 1 | 300 |
| 05/02/2026 | 1.06 | 1.06 | 1.06 | 6,360 | 1 | 6,000 |
| 04/02/2026 | 1.07 | 1.06 | 1.07 | 6,895 | 9 | 6,500 |
| 21/01/2026 | 1.06 | 1.06 | 1.06 | 742 | 2 | 700 |
| 12/01/2026 | 1.07 | 1.06 | 1.06 | 2,125 | 6 | 2,004 |
| 11/01/2026 | 1.06 | 1.04 | 1.06 | 9,107 | 10 | 8,610 |
| 30/12/2025 | 1.06 | 1.04 | 1.06 | 468 | 3 | 449 |
| 29/12/2025 | 1.05 | 1.03 | 1.05 | 1,631 | 6 | 1,582 |
| 28/12/2025 | 1.05 | 1.05 | 1.05 | 5 | 1 | 5 |
| 24/12/2025 | 1.05 | 1.04 | 1.05 | 267 | 2 | 256 |
| 23/12/2025 | 1.05 | 1.05 | 1.05 | 337 | 2 | 321 |
| 22/12/2025 | 1.05 | 1.04 | 1.05 | 1,877 | 2 | 1,804 |
| 21/12/2025 | 1.05 | 1.03 | 1.05 | 97 | 3 | 93 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2024 | 1.03 | 1.00 | 1.03 | 233,421 | 17 | 230,294 |
| 25/08/2024 | 1.04 | 1.01 | 1.02 | 18,645 | 21 | 18,205 |
| 18/08/2024 | 1.04 | 1.00 | 1.03 | 43,072 | 55 | 42,340 |
| 11/08/2024 | 1.02 | 0.98 | 1.02 | 13,394 | 24 | 13,362 |
| 04/08/2024 | 1.00 | 0.97 | 1.00 | 14,237 | 22 | 14,570 |
| 28/07/2024 | 1.01 | 0.98 | 0.98 | 36,357 | 49 | 36,619 |
| 21/07/2024 | 1.00 | 0.98 | 0.98 | 3,402 | 8 | 3,444 |
| 14/07/2024 | 0.99 | 0.98 | 0.99 | 4,484 | 9 | 4,550 |
| 08/07/2024 | 1.02 | 0.98 | 1.00 | 10,210 | 21 | 10,305 |
| 30/06/2024 | 1.01 | 0.99 | 1.01 | 1,056 | 4 | 1,046 |
| 23/06/2024 | 1.01 | 0.98 | 0.99 | 8,238 | 18 | 8,325 |
| 10/06/2024 | 1.01 | 1.00 | 1.01 | 5,787 | 9 | 5,764 |
| 02/06/2024 | 1.01 | 1.00 | 1.00 | 12,450 | 13 | 12,423 |
| 26/05/2024 | 1.00 | 0.99 | 0.99 | 20,391 | 21 | 20,404 |
| 19/05/2024 | 1.02 | 0.99 | 1.00 | 15,455 | 38 | 15,453 |
| 12/05/2024 | 1.03 | 1.00 | 1.01 | 127,224 | 100 | 126,814 |
| 05/05/2024 | 1.00 | 0.98 | 0.99 | 23,469 | 38 | 23,625 |
| 28/04/2024 | 1.02 | 0.96 | 1.02 | 13,024 | 42 | 12,957 |
| 21/04/2024 | 1.00 | 0.95 | 0.98 | 1,772 | 12 | 1,789 |
| 14/04/2024 | 1.06 | 0.99 | 1.00 | 130,065 | 151 | 127,661 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/05/2018 | 1.25 | 1.22 | 1.23 | 25,692 | 15 | 20,753 |
| 01/04/2018 | 1.35 | 1.24 | 1.24 | 31,765 | 41 | 24,213 |
| 01/03/2018 | 1.36 | 1.30 | 1.32 | 35,622 | 48 | 27,041 |
| 01/02/2018 | 1.45 | 1.31 | 1.35 | 80,531 | 140 | 60,217 |
| 02/01/2018 | 1.36 | 1.27 | 1.33 | 65,092 | 156 | 50,187 |
| 03/12/2017 | 1.36 | 1.28 | 1.30 | 147,323 | 164 | 111,681 |
| 01/11/2017 | 1.42 | 1.27 | 1.31 | 220,977 | 214 | 168,615 |
| 01/10/2017 | 1.28 | 1.22 | 1.28 | 49,866 | 72 | 39,991 |
| 05/09/2017 | 1.36 | 1.23 | 1.25 | 133,142 | 118 | 105,504 |
| 01/08/2017 | 1.29 | 1.22 | 1.23 | 31,218 | 48 | 25,014 |
| 02/07/2017 | 1.27 | 1.18 | 1.27 | 49,147 | 80 | 40,575 |
| 01/06/2017 | 1.24 | 1.17 | 1.20 | 5,458 | 10 | 4,536 |
| 01/05/2017 | 1.24 | 1.15 | 1.20 | 37,587 | 56 | 32,068 |
| 02/04/2017 | 1.28 | 1.15 | 1.17 | 29,143 | 73 | 23,968 |
| 01/03/2017 | 1.27 | 1.23 | 1.25 | 23,285 | 42 | 18,684 |
| 01/02/2017 | 1.28 | 1.21 | 1.26 | 12,388 | 31 | 9,929 |
| 02/01/2017 | 1.23 | 1.20 | 1.21 | 2,553 | 10 | 2,115 |
| 01/12/2016 | 1.22 | 1.19 | 1.19 | 61,716 | 59 | 51,507 |
| 01/11/2016 | 1.20 | 1.18 | 1.20 | 62,639 | 66 | 52,565 |
| 03/10/2016 | 1.25 | 1.20 | 1.20 | 29,244 | 47 | 23,936 |