النقليات السياحة الاردنية /جت أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 1.60
سعر الإغلاق السابق 1.60
عدد العقود المنفذة 4
القطاعالنقل
ادنى سعر 1.60
سعر الإفتتاح 1.60
عدد الأسهم 1,700
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.60
معدل السعر 1.60
P/E18.06
حجم التداول 2,720
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/04/2024 | 1.82 | 1.82 | 1.82 | 18 | 1 | 10 |
| 15/04/2024 | 1.82 | 1.82 | 1.82 | 837 | 1 | 460 |
| 03/04/2024 | 1.84 | 1.81 | 1.84 | 2,564 | 4 | 1,400 |
| 28/03/2024 | 1.81 | 1.79 | 1.81 | 106 | 3 | 59 |
| 27/03/2024 | 1.79 | 1.78 | 1.79 | 45 | 2 | 25 |
| 25/03/2024 | 1.73 | 1.73 | 1.73 | 100 | 3 | 58 |
| 21/03/2024 | 1.83 | 1.81 | 1.81 | 930 | 3 | 514 |
| 20/03/2024 | 1.84 | 1.82 | 1.82 | 7,805 | 5 | 4,265 |
| 19/03/2024 | 1.84 | 1.80 | 1.84 | 4,477 | 8 | 2,480 |
| 18/03/2024 | 1.82 | 1.82 | 1.82 | 1,936 | 3 | 1,064 |
| 14/03/2024 | 1.90 | 1.90 | 1.90 | 38 | 1 | 20 |
| 06/03/2024 | 1.92 | 1.89 | 1.92 | 129 | 3 | 68 |
| 03/03/2024 | 1.95 | 1.95 | 1.95 | 569 | 2 | 292 |
| 29/02/2024 | 1.94 | 1.89 | 1.90 | 911 | 5 | 480 |
| 25/02/2024 | 1.90 | 1.82 | 1.89 | 1,920 | 5 | 1,015 |
| 22/02/2024 | 1.90 | 1.90 | 1.90 | 416 | 2 | 219 |
| 21/02/2024 | 1.90 | 1.86 | 1.90 | 2,616 | 5 | 1,401 |
| 20/02/2024 | 1.87 | 1.87 | 1.87 | 75 | 1 | 40 |
| 19/02/2024 | 1.90 | 1.90 | 1.90 | 1,900 | 1 | 1,000 |
| 18/02/2024 | 1.93 | 1.90 | 1.90 | 1,939 | 4 | 1,020 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2020 | 2.08 | 2.08 | 2.08 | 1,664 | 1 | 800 |
| 23/02/2020 | 2.12 | 2.08 | 2.08 | 6,036 | 6 | 2,875 |
| 16/02/2020 | 2.15 | 2.13 | 2.13 | 2,031 | 4 | 953 |
| 09/02/2020 | 2.13 | 2.13 | 2.13 | 639 | 1 | 300 |
| 02/02/2020 | 2.12 | 2.12 | 2.12 | 424 | 1 | 200 |
| 26/01/2020 | 2.15 | 2.15 | 2.15 | 1,178 | 3 | 548 |
| 19/01/2020 | 2.15 | 2.11 | 2.15 | 2,308 | 7 | 1,077 |
| 12/01/2020 | 2.15 | 2.08 | 2.08 | 4,998 | 7 | 2,400 |
| 05/01/2020 | 2.15 | 2.14 | 2.15 | 14,317 | 15 | 6,663 |
| 29/12/2019 | 2.18 | 2.03 | 2.16 | 21,526 | 7 | 10,000 |
| 15/12/2019 | 2.03 | 2.02 | 2.03 | 3,798 | 2 | 1,875 |
| 08/12/2019 | 2.02 | 2.02 | 2.02 | 1,404 | 1 | 695 |
| 01/12/2019 | 2.02 | 2.02 | 2.02 | 204 | 1 | 101 |
| 17/11/2019 | 2.00 | 1.90 | 2.00 | 2,560 | 3 | 1,305 |
| 10/11/2019 | 2.00 | 1.92 | 2.00 | 11,799 | 12 | 5,990 |
| 03/11/2019 | 1.90 | 1.85 | 1.87 | 8,396 | 9 | 4,475 |
| 27/10/2019 | 1.90 | 1.87 | 1.90 | 22,375 | 6 | 11,825 |
| 20/10/2019 | 1.90 | 1.88 | 1.88 | 20,269 | 11 | 10,779 |
| 06/10/2019 | 1.90 | 1.90 | 1.90 | 3,984 | 3 | 2,097 |
| 22/09/2019 | 1.93 | 1.90 | 1.90 | 7,723 | 7 | 4,060 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2007 | 2.73 | 2.12 | 2.37 | 16,650,835 | 5,673 | 6,757,974 |
| 07/01/2007 | 2.23 | 1.73 | 2.16 | 3,948,738 | 1,587 | 1,903,563 |
| 03/12/2006 | 2.08 | 1.51 | 1.75 | 2,630,612 | 928 | 1,413,351 |
| 01/11/2006 | 1.82 | 1.59 | 1.64 | 282,795 | 248 | 165,260 |
| 01/10/2006 | 1.97 | 1.80 | 1.82 | 285,052 | 219 | 153,395 |
| 03/09/2006 | 2.27 | 1.87 | 1.91 | 1,221,479 | 748 | 577,179 |
| 01/08/2006 | 2.06 | 1.80 | 2.01 | 575,688 | 487 | 297,356 |
| 02/07/2006 | 2.08 | 1.75 | 1.90 | 476,110 | 402 | 241,709 |
| 01/06/2006 | 2.35 | 1.95 | 1.95 | 623,327 | 472 | 298,518 |
| 01/05/2006 | 2.71 | 2.31 | 2.37 | 1,489,301 | 814 | 599,875 |
| 02/04/2006 | 3.08 | 2.60 | 2.83 | 3,810,904 | 1,806 | 1,319,741 |
| 01/03/2006 | 3.05 | 2.40 | 2.60 | 1,627,780 | 751 | 588,363 |
| 01/02/2006 | 3.34 | 2.71 | 2.78 | 2,202,958 | 818 | 712,675 |
| 02/01/2006 | 3.83 | 3.04 | 3.24 | 2,017,662 | 743 | 591,991 |