النقليات السياحة الاردنية /جت أسعار تاريخية
مؤشر الأداء 10/08/2026
السوق الأول
أعلى سعر 1.95
سعر الإغلاق السابق 1.95
عدد العقود المنفذة 7
القطاعالنقل
ادنى سعر 1.94
سعر الإفتتاح 1.95
عدد الأسهم 1,748
Div5.13
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.95
معدل السعر 1.95
P/E7.76
حجم التداول 3,408
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/07/2026 | 1.69 | 1.69 | 1.69 | 179 | 2 | 106 |
| 07/07/2026 | 1.66 | 1.66 | 1.66 | 166 | 1 | 100 |
| 06/07/2026 | 1.69 | 1.69 | 1.69 | 127 | 1 | 75 |
| 05/07/2026 | 1.70 | 1.70 | 1.70 | 3 | 1 | 2 |
| 02/07/2026 | 1.72 | 1.70 | 1.72 | 1,340 | 3 | 785 |
| 01/07/2026 | 1.67 | 1.65 | 1.67 | 2,528 | 3 | 1,520 |
| 30/06/2026 | 1.73 | 1.65 | 1.73 | 6,506 | 6 | 3,943 |
| 29/06/2026 | 1.65 | 1.65 | 1.65 | 3,300 | 2 | 2,000 |
| 28/06/2026 | 1.65 | 1.64 | 1.64 | 3,290 | 2 | 2,000 |
| 24/06/2026 | 1.65 | 1.64 | 1.65 | 5,212 | 4 | 3,160 |
| 22/06/2026 | 1.69 | 1.67 | 1.69 | 3,360 | 3 | 2,000 |
| 21/06/2026 | 1.65 | 1.65 | 1.65 | 165 | 1 | 100 |
| 18/06/2026 | 1.70 | 1.70 | 1.70 | 170 | 2 | 100 |
| 15/06/2026 | 1.70 | 1.67 | 1.70 | 931 | 2 | 550 |
| 14/06/2026 | 1.68 | 1.68 | 1.68 | 840 | 1 | 500 |
| 11/06/2026 | 1.70 | 1.63 | 1.69 | 254,247 | 12 | 150,536 |
| 10/06/2026 | 1.69 | 1.69 | 1.69 | 679 | 2 | 402 |
| 09/06/2026 | 1.70 | 1.70 | 1.70 | 2,423 | 3 | 1,425 |
| 08/06/2026 | 1.70 | 1.70 | 1.70 | 2 | 1 | 1 |
| 04/06/2026 | 1.70 | 1.70 | 1.70 | 19 | 1 | 11 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/03/2026 | 2.07 | 1.97 | 2.07 | 1,769 | 6 | 890 |
| 01/03/2026 | 2.12 | 2.03 | 2.07 | 7,290 | 10 | 3,580 |
| 22/02/2026 | 2.15 | 2.03 | 2.15 | 9,457 | 16 | 4,539 |
| 15/02/2026 | 2.10 | 2.02 | 2.09 | 3,551 | 10 | 1,728 |
| 08/02/2026 | 2.10 | 2.09 | 2.10 | 12,615 | 26 | 6,025 |
| 01/02/2026 | 2.14 | 2.06 | 2.11 | 18,813 | 31 | 8,890 |
| 25/01/2026 | 2.13 | 2.05 | 2.13 | 2,587 | 7 | 1,238 |
| 18/01/2026 | 2.06 | 2.00 | 2.05 | 2,074 | 11 | 1,030 |
| 11/01/2026 | 2.14 | 2.04 | 2.08 | 5,336 | 11 | 2,561 |
| 04/01/2026 | 2.12 | 2.09 | 2.09 | 3,169 | 9 | 1,504 |
| 28/12/2025 | 2.15 | 2.05 | 2.10 | 10,270 | 30 | 4,938 |
| 21/12/2025 | 2.08 | 2.04 | 2.07 | 3,155 | 12 | 1,533 |
| 14/12/2025 | 2.08 | 1.99 | 2.06 | 33,278 | 67 | 16,672 |
| 07/12/2025 | 2.15 | 1.85 | 2.15 | 41,632 | 70 | 20,688 |
| 30/11/2025 | 1.91 | 1.80 | 1.86 | 54,197 | 72 | 29,211 |
| 23/11/2025 | 1.82 | 1.78 | 1.80 | 26,328 | 36 | 14,680 |
| 16/11/2025 | 1.78 | 1.75 | 1.78 | 17,158 | 26 | 9,734 |
| 09/11/2025 | 1.82 | 1.74 | 1.81 | 21,982 | 44 | 12,325 |
| 02/11/2025 | 1.89 | 1.75 | 1.81 | 88,304 | 136 | 49,377 |
| 26/10/2025 | 1.65 | 1.60 | 1.65 | 11,650 | 15 | 7,083 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2024 | 1.60 | 1.45 | 1.50 | 58,538 | 113 | 39,296 |
| 01/10/2024 | 1.70 | 1.56 | 1.70 | 9,111 | 26 | 5,811 |
| 01/09/2024 | 1.72 | 1.58 | 1.58 | 9,934 | 50 | 6,065 |
| 01/08/2024 | 1.66 | 1.54 | 1.60 | 11,146 | 32 | 7,116 |
| 01/07/2024 | 1.74 | 1.55 | 1.66 | 24,739 | 87 | 15,291 |
| 02/06/2024 | 1.74 | 1.65 | 1.68 | 6,427 | 26 | 3,806 |
| 01/05/2024 | 1.78 | 1.64 | 1.70 | 10,443 | 28 | 6,196 |
| 01/04/2024 | 1.84 | 1.75 | 1.82 | 7,417 | 20 | 4,107 |
| 03/03/2024 | 1.95 | 1.73 | 1.81 | 16,136 | 33 | 8,845 |
| 01/02/2024 | 1.96 | 1.82 | 1.90 | 11,938 | 33 | 6,307 |
| 02/01/2024 | 2.00 | 1.89 | 1.99 | 26,455 | 77 | 13,540 |
| 03/12/2023 | 1.94 | 1.86 | 1.89 | 4,802 | 26 | 2,526 |
| 01/11/2023 | 1.97 | 1.81 | 1.90 | 31,850 | 58 | 16,799 |
| 01/10/2023 | 2.28 | 1.97 | 1.97 | 29,071 | 33 | 13,778 |
| 03/09/2023 | 2.26 | 2.21 | 2.26 | 47,240 | 11 | 21,009 |
| 01/08/2023 | 2.34 | 2.23 | 2.25 | 64,122 | 35 | 28,078 |
| 02/07/2023 | 2.35 | 2.25 | 2.27 | 83,591 | 54 | 36,448 |
| 04/06/2023 | 2.21 | 2.02 | 2.20 | 148,167 | 125 | 67,483 |
| 01/05/2023 | 2.10 | 1.76 | 2.10 | 56,597 | 85 | 29,522 |
| 02/04/2023 | 1.79 | 1.72 | 1.72 | 2,088 | 9 | 1,172 |