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 |
|---|---|---|---|---|---|---|
| 07/12/2025 | 1.91 | 1.85 | 1.85 | 8,661 | 8 | 4,662 |
| 04/12/2025 | 1.90 | 1.85 | 1.86 | 32,262 | 20 | 17,350 |
| 03/12/2025 | 1.91 | 1.83 | 1.91 | 4,088 | 19 | 2,206 |
| 02/12/2025 | 1.89 | 1.83 | 1.83 | 2,408 | 7 | 1,295 |
| 01/12/2025 | 1.90 | 1.80 | 1.90 | 12,100 | 22 | 6,510 |
| 30/11/2025 | 1.81 | 1.80 | 1.81 | 3,339 | 4 | 1,850 |
| 27/11/2025 | 1.82 | 1.79 | 1.80 | 10,362 | 13 | 5,750 |
| 26/11/2025 | 1.79 | 1.79 | 1.79 | 2,327 | 3 | 1,300 |
| 25/11/2025 | 1.79 | 1.79 | 1.79 | 2,685 | 3 | 1,500 |
| 24/11/2025 | 1.80 | 1.80 | 1.80 | 27 | 1 | 15 |
| 23/11/2025 | 1.79 | 1.78 | 1.79 | 10,927 | 16 | 6,115 |
| 20/11/2025 | 1.78 | 1.75 | 1.78 | 2,735 | 8 | 1,560 |
| 19/11/2025 | 1.78 | 1.78 | 1.78 | 16 | 1 | 9 |
| 18/11/2025 | 1.77 | 1.76 | 1.77 | 1,818 | 8 | 1,029 |
| 17/11/2025 | 1.78 | 1.76 | 1.76 | 7,089 | 6 | 4,024 |
| 16/11/2025 | 1.78 | 1.76 | 1.76 | 5,499 | 3 | 3,112 |
| 13/11/2025 | 1.81 | 1.78 | 1.81 | 3,007 | 8 | 1,670 |
| 12/11/2025 | 1.82 | 1.77 | 1.77 | 10,222 | 13 | 5,719 |
| 11/11/2025 | 1.81 | 1.76 | 1.81 | 8,277 | 19 | 4,666 |
| 09/11/2025 | 1.82 | 1.74 | 1.82 | 476 | 4 | 270 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/02/2024 | 1.93 | 1.86 | 1.90 | 6,945 | 13 | 3,680 |
| 04/02/2024 | 1.96 | 1.90 | 1.94 | 2,161 | 10 | 1,132 |
| 28/01/2024 | 2.00 | 1.91 | 1.99 | 13,166 | 44 | 6,848 |
| 21/01/2024 | 2.00 | 1.98 | 1.98 | 8,594 | 11 | 4,307 |
| 14/01/2024 | 2.00 | 1.96 | 2.00 | 3,296 | 8 | 1,660 |
| 07/01/2024 | 1.96 | 1.91 | 1.95 | 1,305 | 11 | 675 |
| 31/12/2023 | 1.90 | 1.89 | 1.90 | 95 | 3 | 50 |
| 24/12/2023 | 1.92 | 1.87 | 1.89 | 763 | 10 | 407 |
| 17/12/2023 | 1.91 | 1.86 | 1.91 | 630 | 5 | 337 |
| 03/12/2023 | 1.94 | 1.87 | 1.87 | 3,409 | 11 | 1,782 |
| 26/11/2023 | 1.90 | 1.85 | 1.90 | 1,034 | 10 | 547 |
| 19/11/2023 | 1.89 | 1.81 | 1.87 | 2,804 | 17 | 1,496 |
| 12/11/2023 | 1.90 | 1.81 | 1.88 | 4,224 | 7 | 2,304 |
| 05/11/2023 | 1.90 | 1.88 | 1.90 | 11,044 | 10 | 5,863 |
| 29/10/2023 | 2.05 | 1.90 | 1.90 | 16,410 | 23 | 8,446 |
| 22/10/2023 | 2.08 | 1.98 | 2.07 | 7,511 | 10 | 3,775 |
| 15/10/2023 | 2.18 | 2.17 | 2.17 | 12,430 | 9 | 5,728 |
| 01/10/2023 | 2.28 | 2.26 | 2.26 | 5,465 | 5 | 2,418 |
| 17/09/2023 | 2.26 | 2.22 | 2.26 | 2,370 | 7 | 1,061 |
| 03/09/2023 | 2.25 | 2.21 | 2.25 | 44,870 | 4 | 19,948 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/04/2016 | 1.38 | 1.32 | 1.37 | 7,696 | 23 | 5,770 |
| 01/03/2016 | 1.44 | 1.37 | 1.37 | 15,269 | 15 | 10,896 |
| 01/02/2016 | 1.44 | 1.40 | 1.44 | 8,337 | 33 | 5,878 |
| 03/01/2016 | 1.49 | 1.35 | 1.41 | 33,011 | 74 | 23,411 |
| 01/12/2015 | 1.43 | 1.40 | 1.41 | 38,743 | 99 | 27,350 |
| 01/11/2015 | 1.45 | 1.40 | 1.40 | 15,202 | 23 | 10,650 |
| 01/10/2015 | 1.55 | 1.43 | 1.43 | 23,273 | 33 | 15,783 |
| 01/09/2015 | 1.55 | 1.51 | 1.53 | 9,012 | 22 | 5,879 |
| 02/08/2015 | 1.60 | 1.51 | 1.54 | 15,004 | 30 | 9,600 |
| 01/07/2015 | 1.62 | 1.58 | 1.58 | 5,697 | 15 | 3,558 |
| 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 |