الخطوط البحرية الوطنية الاردنية أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 2.95
سعر الإغلاق السابق 2.93
عدد العقود المنفذة 5
القطاعالنقل
ادنى سعر 2.93
سعر الإفتتاح 2.93
عدد الأسهم 4,255
Div7.48
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 2.94
معدل السعر 2.93
P/E9.61
حجم التداول 12,470
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/02/2025 | 2.24 | 2.24 | 2.24 | 5,148 | 3 | 2,298 |
| 30/01/2025 | 2.24 | 2.23 | 2.24 | 274 | 4 | 123 |
| 29/01/2025 | 2.22 | 2.21 | 2.21 | 148 | 2 | 67 |
| 28/01/2025 | 2.22 | 2.19 | 2.22 | 16,425 | 16 | 7,457 |
| 27/01/2025 | 2.20 | 2.12 | 2.18 | 63,697 | 39 | 29,256 |
| 26/01/2025 | 2.20 | 2.18 | 2.20 | 22,410 | 22 | 10,216 |
| 23/01/2025 | 2.19 | 2.17 | 2.19 | 328 | 2 | 151 |
| 21/01/2025 | 2.19 | 2.17 | 2.19 | 415 | 3 | 191 |
| 20/01/2025 | 2.19 | 2.17 | 2.19 | 803 | 2 | 370 |
| 19/01/2025 | 2.19 | 2.18 | 2.18 | 1,020 | 3 | 467 |
| 16/01/2025 | 2.19 | 2.18 | 2.19 | 2,245 | 5 | 1,030 |
| 15/01/2025 | 2.18 | 2.15 | 2.18 | 1,789 | 5 | 832 |
| 14/01/2025 | 2.15 | 2.15 | 2.15 | 2,150 | 4 | 1,000 |
| 13/01/2025 | 2.16 | 2.15 | 2.15 | 7,698 | 12 | 3,565 |
| 12/01/2025 | 2.19 | 2.16 | 2.19 | 1,415 | 6 | 655 |
| 09/01/2025 | 2.19 | 2.19 | 2.19 | 110 | 1 | 50 |
| 08/01/2025 | 2.20 | 2.18 | 2.20 | 5,712 | 7 | 2,600 |
| 07/01/2025 | 2.18 | 2.18 | 2.18 | 109 | 1 | 50 |
| 06/01/2025 | 2.16 | 2.15 | 2.15 | 1,079 | 6 | 500 |
| 05/01/2025 | 2.20 | 2.14 | 2.20 | 2,169 | 6 | 1,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2023 | 2.38 | 2.38 | 2.38 | 9,520 | 1 | 4,000 |
| 26/12/2022 | 2.39 | 2.15 | 2.39 | 18,044 | 33 | 7,784 |
| 18/12/2022 | 2.27 | 2.20 | 2.26 | 3,056 | 9 | 1,383 |
| 11/12/2022 | 2.29 | 2.18 | 2.29 | 719 | 6 | 325 |
| 20/11/2022 | 2.29 | 2.29 | 2.29 | 115 | 1 | 50 |
| 13/11/2022 | 2.32 | 2.24 | 2.31 | 833 | 7 | 369 |
| 06/11/2022 | 2.27 | 2.26 | 2.26 | 158 | 2 | 70 |
| 30/10/2022 | 2.28 | 2.12 | 2.27 | 24,953 | 12 | 11,353 |
| 16/10/2022 | 2.23 | 2.21 | 2.23 | 3,017 | 8 | 1,357 |
| 09/10/2022 | 2.24 | 2.22 | 2.24 | 1,601 | 7 | 717 |
| 02/10/2022 | 2.23 | 2.20 | 2.20 | 22,163 | 22 | 10,017 |
| 18/09/2022 | 2.27 | 2.21 | 2.21 | 5,043 | 10 | 2,240 |
| 11/09/2022 | 2.27 | 2.19 | 2.25 | 9,989 | 28 | 4,466 |
| 04/09/2022 | 2.21 | 2.18 | 2.21 | 1,479 | 5 | 675 |
| 28/08/2022 | 2.21 | 2.20 | 2.21 | 2,786 | 6 | 1,263 |
| 21/08/2022 | 2.21 | 2.14 | 2.21 | 6,557 | 18 | 3,007 |
| 14/08/2022 | 2.25 | 2.15 | 2.15 | 23,469 | 23 | 10,850 |
| 07/08/2022 | 2.27 | 2.27 | 2.27 | 20 | 1 | 9 |
| 31/07/2022 | 2.31 | 2.04 | 2.24 | 22,835 | 52 | 10,090 |
| 24/07/2022 | 2.06 | 1.97 | 2.06 | 13,050 | 34 | 6,539 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2013 | 1.53 | 1.38 | 1.53 | 54,254 | 99 | 37,517 |
| 03/11/2013 | 1.40 | 1.38 | 1.39 | 22,285 | 55 | 16,025 |
| 01/10/2013 | 1.44 | 1.37 | 1.39 | 60,318 | 133 | 43,137 |
| 01/09/2013 | 1.47 | 1.33 | 1.42 | 18,309 | 67 | 12,921 |
| 01/08/2013 | 1.52 | 1.35 | 1.38 | 71,484 | 93 | 48,875 |
| 01/07/2013 | 1.55 | 1.50 | 1.52 | 63,014 | 118 | 41,415 |
| 02/06/2013 | 1.94 | 1.49 | 1.54 | 62,523 | 112 | 35,077 |
| 01/05/2013 | 1.99 | 1.84 | 1.88 | 80,050 | 89 | 42,401 |
| 01/04/2013 | 2.14 | 1.90 | 1.90 | 148,050 | 219 | 72,010 |
| 03/03/2013 | 2.07 | 1.91 | 2.02 | 227,266 | 215 | 113,023 |
| 03/02/2013 | 1.97 | 1.86 | 1.88 | 166,567 | 120 | 87,247 |
| 02/01/2013 | 1.91 | 1.80 | 1.86 | 19,888 | 30 | 10,628 |
| 02/12/2012 | 1.90 | 1.70 | 1.84 | 23,328 | 64 | 12,837 |
| 01/11/2012 | 1.97 | 1.66 | 1.70 | 109,827 | 98 | 60,355 |
| 01/10/2012 | 1.72 | 1.56 | 1.72 | 22,466 | 20 | 14,019 |
| 02/09/2012 | 1.68 | 1.58 | 1.62 | 48,002 | 35 | 29,326 |
| 01/08/2012 | 1.70 | 1.68 | 1.70 | 7,614 | 14 | 4,525 |
| 01/07/2012 | 1.70 | 1.69 | 1.69 | 3,550 | 12 | 2,091 |
| 03/06/2012 | 1.75 | 1.68 | 1.70 | 19,007 | 33 | 11,056 |
| 01/05/2012 | 1.80 | 1.71 | 1.72 | 112,682 | 72 | 64,760 |