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 |
|---|---|---|---|---|---|---|
| 28/11/2024 | 2.11 | 2.07 | 2.11 | 3,909 | 7 | 1,873 |
| 26/11/2024 | 2.12 | 2.09 | 2.12 | 1,064 | 3 | 509 |
| 25/11/2024 | 2.12 | 2.10 | 2.12 | 2,153 | 6 | 1,025 |
| 24/11/2024 | 2.13 | 2.12 | 2.12 | 2,546 | 3 | 1,200 |
| 21/11/2024 | 2.13 | 2.10 | 2.13 | 323,382 | 6 | 151,850 |
| 20/11/2024 | 2.14 | 2.11 | 2.13 | 11,103 | 20 | 5,252 |
| 14/11/2024 | 2.20 | 2.16 | 2.19 | 34,117 | 26 | 15,599 |
| 13/11/2024 | 2.16 | 2.11 | 2.16 | 5,163 | 8 | 2,442 |
| 12/11/2024 | 2.17 | 2.11 | 2.17 | 3,818 | 6 | 1,804 |
| 10/11/2024 | 2.17 | 2.12 | 2.17 | 13,375 | 14 | 6,266 |
| 07/11/2024 | 2.16 | 2.15 | 2.16 | 1,613 | 6 | 748 |
| 06/11/2024 | 2.15 | 2.13 | 2.15 | 1,707 | 7 | 801 |
| 05/11/2024 | 2.15 | 2.14 | 2.14 | 1,705 | 7 | 796 |
| 04/11/2024 | 2.14 | 2.14 | 2.14 | 3,471 | 10 | 1,622 |
| 03/11/2024 | 2.15 | 2.11 | 2.13 | 3,179 | 8 | 1,494 |
| 31/10/2024 | 2.13 | 2.08 | 2.13 | 9,387 | 28 | 4,469 |
| 30/10/2024 | 2.07 | 2.02 | 2.07 | 19,960 | 27 | 9,720 |
| 29/10/2024 | 1.93 | 1.92 | 1.93 | 73 | 2 | 38 |
| 28/10/2024 | 1.94 | 1.92 | 1.93 | 2,316 | 9 | 1,200 |
| 27/10/2024 | 1.94 | 1.90 | 1.93 | 139,328 | 27 | 73,325 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/01/2022 | 2.15 | 2.15 | 2.15 | 215 | 1 | 100 |
| 23/01/2022 | 2.15 | 2.04 | 2.15 | 3,897 | 9 | 1,888 |
| 16/01/2022 | 2.15 | 2.11 | 2.11 | 5,379 | 11 | 2,540 |
| 26/12/2021 | 2.15 | 2.10 | 2.15 | 2,445 | 8 | 1,146 |
| 19/12/2021 | 2.14 | 2.11 | 2.14 | 1,417 | 4 | 670 |
| 12/12/2021 | 2.13 | 2.10 | 2.13 | 18,549 | 16 | 8,790 |
| 05/12/2021 | 2.10 | 2.08 | 2.10 | 10,934 | 14 | 5,229 |
| 28/11/2021 | 2.08 | 2.05 | 2.08 | 3,811 | 5 | 1,850 |
| 14/11/2021 | 2.09 | 2.08 | 2.08 | 8,738 | 2 | 4,200 |
| 31/10/2021 | 2.09 | 2.00 | 2.09 | 15,979 | 26 | 7,898 |
| 24/10/2021 | 2.03 | 2.00 | 2.03 | 13,433 | 16 | 6,712 |
| 17/10/2021 | 2.00 | 2.00 | 2.00 | 5,000 | 3 | 2,500 |
| 10/10/2021 | 2.02 | 1.97 | 2.00 | 9,865 | 21 | 4,936 |
| 03/10/2021 | 2.05 | 1.97 | 2.03 | 12,672 | 34 | 6,345 |
| 26/09/2021 | 2.05 | 2.00 | 2.04 | 4,059 | 13 | 2,003 |
| 19/09/2021 | 2.06 | 2.06 | 2.06 | 599 | 3 | 291 |
| 12/09/2021 | 2.06 | 1.98 | 2.06 | 623 | 6 | 305 |
| 05/09/2021 | 2.06 | 2.02 | 2.06 | 2,852 | 5 | 1,411 |
| 29/08/2021 | 2.02 | 1.98 | 2.02 | 1,899 | 6 | 948 |
| 22/08/2021 | 2.02 | 2.00 | 2.02 | 2,504 | 4 | 1,250 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2010 | 1.92 | 1.80 | 1.91 | 27,427 | 62 | 14,523 |
| 01/07/2010 | 1.93 | 1.75 | 1.87 | 165,568 | 69 | 87,235 |
| 01/06/2010 | 1.90 | 1.81 | 1.85 | 6,840 | 30 | 3,683 |
| 02/05/2010 | 1.90 | 1.71 | 1.81 | 17,611 | 50 | 9,433 |
| 01/04/2010 | 1.95 | 1.86 | 1.90 | 3,144 | 6 | 1,685 |
| 01/03/2010 | 2.00 | 1.77 | 2.00 | 52,418 | 39 | 28,532 |
| 01/02/2010 | 1.92 | 1.75 | 1.92 | 16,376 | 25 | 9,173 |
| 03/01/2010 | 2.08 | 1.67 | 1.75 | 63,297 | 61 | 34,284 |
| 01/12/2009 | 2.13 | 1.67 | 2.13 | 103,122 | 142 | 54,403 |
| 01/11/2009 | 1.70 | 1.60 | 1.70 | 18,551 | 37 | 11,351 |
| 01/10/2009 | 1.69 | 1.57 | 1.69 | 13,612 | 34 | 8,341 |
| 01/09/2009 | 1.65 | 1.57 | 1.58 | 1,313 | 12 | 815 |
| 02/08/2009 | 1.70 | 1.62 | 1.62 | 909 | 9 | 556 |
| 01/07/2009 | 1.76 | 1.62 | 1.72 | 2,388 | 11 | 1,406 |
| 01/06/2009 | 1.80 | 1.53 | 1.80 | 34,010 | 103 | 20,014 |
| 03/05/2009 | 1.72 | 1.47 | 1.60 | 29,227 | 115 | 18,272 |
| 01/04/2009 | 1.60 | 1.41 | 1.41 | 28,820 | 101 | 19,738 |
| 01/03/2009 | 1.72 | 1.50 | 1.55 | 24,059 | 82 | 15,275 |
| 01/02/2009 | 1.90 | 1.50 | 1.50 | 37,122 | 141 | 22,154 |
| 04/01/2009 | 2.29 | 1.73 | 1.82 | 61,192 | 122 | 32,322 |