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 |
|---|---|---|---|---|---|---|
| 19/02/2025 | 1.40 | 1.39 | 1.39 | 3,309 | 17 | 2,365 |
| 18/02/2025 | 1.45 | 1.40 | 1.40 | 17,899 | 19 | 12,750 |
| 17/02/2025 | 1.50 | 1.50 | 1.50 | 17 | 1 | 11 |
| 16/02/2025 | 1.46 | 1.46 | 1.46 | 146 | 1 | 100 |
| 12/02/2025 | 1.46 | 1.45 | 1.46 | 886,417 | 4 | 607,142 |
| 11/02/2025 | 1.49 | 1.45 | 1.45 | 3,476 | 9 | 2,386 |
| 06/02/2025 | 1.50 | 1.50 | 1.50 | 45 | 2 | 30 |
| 02/02/2025 | 1.50 | 1.50 | 1.50 | 780 | 2 | 520 |
| 30/01/2025 | 1.57 | 1.56 | 1.57 | 7,021 | 4 | 4,500 |
| 27/01/2025 | 1.57 | 1.57 | 1.57 | 16 | 1 | 10 |
| 23/01/2025 | 1.51 | 1.51 | 1.51 | 51 | 1 | 34 |
| 21/01/2025 | 1.57 | 1.57 | 1.57 | 1,570 | 1 | 1,000 |
| 19/01/2025 | 1.57 | 1.56 | 1.57 | 1,733 | 9 | 1,110 |
| 16/01/2025 | 1.58 | 1.57 | 1.58 | 3,926 | 3 | 2,500 |
| 13/01/2025 | 1.58 | 1.58 | 1.58 | 790 | 1 | 500 |
| 12/01/2025 | 1.55 | 1.55 | 1.55 | 1,550 | 3 | 1,000 |
| 09/01/2025 | 1.53 | 1.50 | 1.53 | 749 | 3 | 499 |
| 31/12/2024 | 1.55 | 1.45 | 1.55 | 3,178 | 10 | 2,100 |
| 24/12/2024 | 1.47 | 1.40 | 1.47 | 18,392 | 22 | 12,936 |
| 18/12/2024 | 1.44 | 1.44 | 1.44 | 1,518 | 3 | 1,054 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/03/2023 | 1.77 | 1.73 | 1.77 | 3,159 | 6 | 1,800 |
| 12/03/2023 | 1.73 | 1.70 | 1.73 | 6,032 | 12 | 3,529 |
| 05/03/2023 | 1.72 | 1.64 | 1.71 | 6,537 | 15 | 3,912 |
| 26/02/2023 | 1.70 | 1.59 | 1.65 | 3,534 | 13 | 2,142 |
| 19/02/2023 | 1.70 | 1.65 | 1.70 | 1,342 | 5 | 807 |
| 12/02/2023 | 1.72 | 1.68 | 1.70 | 8,756 | 18 | 5,128 |
| 05/02/2023 | 1.70 | 1.68 | 1.68 | 185 | 2 | 109 |
| 29/01/2023 | 1.68 | 1.68 | 1.68 | 25 | 1 | 15 |
| 22/01/2023 | 1.70 | 1.68 | 1.70 | 3,738 | 6 | 2,200 |
| 08/01/2023 | 1.74 | 1.67 | 1.74 | 2,917 | 19 | 1,729 |
| 02/01/2023 | 1.78 | 1.75 | 1.75 | 400 | 2 | 225 |
| 26/12/2022 | 1.75 | 1.60 | 1.75 | 2,504 | 9 | 1,519 |
| 04/12/2022 | 1.68 | 1.67 | 1.67 | 2,930 | 2 | 1,750 |
| 20/11/2022 | 1.69 | 1.67 | 1.67 | 7,527 | 4 | 4,454 |
| 13/11/2022 | 1.74 | 1.70 | 1.72 | 10,267 | 8 | 6,035 |
| 06/11/2022 | 1.75 | 1.69 | 1.71 | 1,031 | 8 | 605 |
| 30/10/2022 | 1.77 | 1.69 | 1.77 | 10,420 | 7 | 6,148 |
| 16/10/2022 | 1.70 | 1.68 | 1.70 | 202 | 4 | 120 |
| 09/10/2022 | 1.68 | 1.54 | 1.68 | 19,068 | 18 | 12,019 |
| 02/10/2022 | 1.59 | 1.50 | 1.59 | 52,209 | 24 | 34,674 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2015 | 1.64 | 1.60 | 1.62 | 8,106 | 19 | 5,031 |
| 03/05/2015 | 1.70 | 1.56 | 1.66 | 38,857 | 34 | 23,874 |
| 01/04/2015 | 1.73 | 1.61 | 1.62 | 51,843 | 44 | 30,509 |
| 01/03/2015 | 1.74 | 1.66 | 1.71 | 73,481 | 67 | 43,294 |
| 01/02/2015 | 1.76 | 1.72 | 1.73 | 110,827 | 67 | 63,695 |
| 04/01/2015 | 1.80 | 1.74 | 1.74 | 9,988 | 18 | 5,700 |
| 01/12/2014 | 1.78 | 1.73 | 1.76 | 34,134 | 58 | 19,517 |
| 02/11/2014 | 1.83 | 1.76 | 1.76 | 19,448 | 30 | 10,878 |
| 01/10/2014 | 2.03 | 1.75 | 1.79 | 35,402 | 29 | 19,343 |
| 01/09/2014 | 2.10 | 1.66 | 2.03 | 71,269 | 103 | 36,265 |
| 03/08/2014 | 1.71 | 1.65 | 1.67 | 3,171 | 16 | 1,868 |
| 01/07/2014 | 1.70 | 1.62 | 1.67 | 12,917 | 20 | 7,837 |
| 01/06/2014 | 1.69 | 1.63 | 1.65 | 130,497 | 47 | 79,006 |
| 04/05/2014 | 1.74 | 1.66 | 1.69 | 39,263 | 42 | 23,213 |
| 01/04/2014 | 1.80 | 1.71 | 1.74 | 40,061 | 49 | 22,713 |
| 02/03/2014 | 1.82 | 1.76 | 1.76 | 16,902 | 35 | 9,415 |
| 02/02/2014 | 1.86 | 1.76 | 1.82 | 67,144 | 77 | 37,481 |
| 02/01/2014 | 1.85 | 1.74 | 1.80 | 94,858 | 118 | 53,596 |
| 01/12/2013 | 1.77 | 1.70 | 1.73 | 26,771 | 39 | 15,570 |
| 03/11/2013 | 1.77 | 1.70 | 1.71 | 29,571 | 35 | 17,153 |