المركز الاردني للتجارة الدولية أسعار تاريخية
مؤشر الأداء 21/10/2025
السوق الثاني
أعلى سعر 0.98
سعر الإغلاق السابق 0.99
عدد العقود المنفذة 4
القطاعالخدمات التجارية
ادنى سعر 0.95
سعر الإفتتاح 0.96
عدد الأسهم 1,317
Div5.10
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.98
معدل السعر 0.96
P/E26.83
حجم التداول 1,263
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/10/2025 | 0.98 | 0.95 | 0.98 | 1,263 | 4 | 1,317 |
| 20/10/2025 | 0.99 | 0.98 | 0.99 | 896 | 3 | 912 |
| 16/10/2025 | 0.99 | 0.99 | 0.99 | 198 | 2 | 200 |
| 15/10/2025 | 0.96 | 0.96 | 0.96 | 1,920 | 3 | 2,000 |
| 14/10/2025 | 0.98 | 0.98 | 0.98 | 980 | 3 | 1,000 |
| 13/10/2025 | 0.98 | 0.98 | 0.98 | 147 | 1 | 150 |
| 12/10/2025 | 0.98 | 0.95 | 0.95 | 14,355 | 16 | 15,000 |
| 09/10/2025 | 0.98 | 0.98 | 0.98 | 2,862 | 2 | 2,920 |
| 23/09/2025 | 0.95 | 0.95 | 0.95 | 2,850 | 1 | 3,000 |
| 22/09/2025 | 0.94 | 0.94 | 0.94 | 71 | 1 | 75 |
| 18/09/2025 | 0.99 | 0.94 | 0.94 | 44 | 3 | 44 |
| 15/09/2025 | 0.97 | 0.97 | 0.97 | 49 | 1 | 50 |
| 26/08/2025 | 0.98 | 0.98 | 0.98 | 41 | 1 | 42 |
| 19/08/2025 | 0.97 | 0.97 | 0.97 | 74 | 1 | 76 |
| 18/08/2025 | 0.98 | 0.98 | 0.98 | 14 | 1 | 14 |
| 17/08/2025 | 0.98 | 0.98 | 0.98 | 2 | 1 | 2 |
| 14/08/2025 | 0.98 | 0.95 | 0.97 | 2,498 | 11 | 2,602 |
| 12/08/2025 | 0.99 | 0.97 | 0.99 | 1,116 | 11 | 1,151 |
| 11/08/2025 | 0.99 | 0.99 | 0.99 | 2,320 | 5 | 2,343 |
| 07/08/2025 | 0.98 | 0.97 | 0.97 | 1,609 | 3 | 1,650 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/10/2025 | 0.99 | 0.95 | 0.99 | 17,600 | 25 | 18,350 |
| 05/10/2025 | 0.98 | 0.98 | 0.98 | 2,862 | 2 | 2,920 |
| 21/09/2025 | 0.95 | 0.94 | 0.95 | 2,921 | 2 | 3,075 |
| 14/09/2025 | 0.99 | 0.94 | 0.94 | 92 | 4 | 94 |
| 24/08/2025 | 0.98 | 0.98 | 0.98 | 41 | 1 | 42 |
| 17/08/2025 | 0.98 | 0.97 | 0.97 | 89 | 3 | 92 |
| 10/08/2025 | 0.99 | 0.95 | 0.97 | 5,934 | 27 | 6,096 |
| 03/08/2025 | 0.99 | 0.97 | 0.97 | 1,633 | 4 | 1,674 |
| 27/07/2025 | 0.99 | 0.98 | 0.98 | 493 | 5 | 501 |
| 20/07/2025 | 1.00 | 0.99 | 0.99 | 6,118 | 9 | 6,180 |
| 13/07/2025 | 0.99 | 0.99 | 0.99 | 4,071 | 10 | 4,112 |
| 06/07/2025 | 1.01 | 0.98 | 0.99 | 8,821 | 12 | 8,828 |
| 29/06/2025 | 1.00 | 0.98 | 1.00 | 3,572 | 8 | 3,589 |
| 22/06/2025 | 1.00 | 0.97 | 1.00 | 818 | 7 | 828 |
| 15/06/2025 | 0.99 | 0.97 | 0.97 | 2,380 | 8 | 2,406 |
| 11/06/2025 | 0.99 | 0.99 | 0.99 | 248 | 1 | 250 |
| 01/06/2025 | 1.00 | 0.99 | 1.00 | 3,988 | 5 | 4,018 |
| 26/05/2025 | 1.01 | 0.99 | 1.01 | 22,127 | 12 | 22,273 |
| 11/05/2025 | 1.02 | 1.02 | 1.02 | 5 | 1 | 5 |
| 27/04/2025 | 1.02 | 1.02 | 1.02 | 18,360 | 7 | 18,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2025 | 0.99 | 0.94 | 0.95 | 3,013 | 6 | 3,169 |
| 03/08/2025 | 0.99 | 0.95 | 0.98 | 7,697 | 35 | 7,904 |
| 01/07/2025 | 1.01 | 0.98 | 0.98 | 21,505 | 38 | 21,623 |
| 01/06/2025 | 1.00 | 0.97 | 0.99 | 9,003 | 27 | 9,089 |
| 04/05/2025 | 1.02 | 0.99 | 1.01 | 22,132 | 13 | 22,278 |
| 03/04/2025 | 1.03 | 0.99 | 1.02 | 116,707 | 47 | 114,644 |
| 02/03/2025 | 1.03 | 1.01 | 1.01 | 7,061 | 9 | 6,921 |
| 02/02/2025 | 1.04 | 1.02 | 1.02 | 87,198 | 70 | 85,456 |
| 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 |