الخطوط البحرية الوطنية الاردنية أسعار تاريخية
مؤشر الأداء 18/10/2026
السوق الأول
أعلى سعر 4.19
سعر الإغلاق السابق 4.19
عدد العقود المنفذة 12
القطاعالنقل
ادنى سعر 4.10
سعر الإفتتاح 4.13
عدد الأسهم 887
Div5.98
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 4.18
معدل السعر 4.15
P/E10.56
حجم التداول 3,678
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/09/2026 | 4.11 | 4.11 | 4.11 | 3,810 | 7 | 927 |
| 14/09/2026 | 4.19 | 4.11 | 4.11 | 11,944 | 21 | 2,881 |
| 13/09/2026 | 4.19 | 4.16 | 4.19 | 4,717 | 11 | 1,128 |
| 10/09/2026 | 4.20 | 4.17 | 4.19 | 2,948 | 9 | 706 |
| 09/09/2026 | 4.18 | 4.15 | 4.18 | 423 | 2 | 102 |
| 08/09/2026 | 4.10 | 4.10 | 4.10 | 869 | 1 | 212 |
| 07/09/2026 | 4.10 | 4.09 | 4.10 | 19,213 | 18 | 4,695 |
| 06/09/2026 | 4.09 | 4.05 | 4.06 | 6,299 | 6 | 1,550 |
| 03/09/2026 | 4.10 | 4.10 | 4.10 | 4 | 1 | 1 |
| 02/09/2026 | 4.00 | 4.00 | 4.00 | 1,660 | 5 | 415 |
| 01/09/2026 | 4.02 | 4.00 | 4.00 | 7,070 | 11 | 1,762 |
| 31/08/2026 | 4.00 | 4.00 | 4.00 | 1,824 | 2 | 456 |
| 30/08/2026 | 4.01 | 3.99 | 4.01 | 10,128 | 6 | 2,526 |
| 27/08/2026 | 4.00 | 4.00 | 4.00 | 1,768 | 5 | 442 |
| 26/08/2026 | 4.07 | 3.97 | 3.97 | 10,787 | 15 | 2,712 |
| 24/08/2026 | 4.03 | 4.03 | 4.03 | 202 | 1 | 50 |
| 23/08/2026 | 4.02 | 4.02 | 4.02 | 169 | 1 | 42 |
| 20/08/2026 | 4.04 | 4.00 | 4.04 | 11,980 | 8 | 2,972 |
| 19/08/2026 | 4.00 | 3.99 | 3.99 | 2,109 | 4 | 528 |
| 18/08/2026 | 4.00 | 4.00 | 4.00 | 360 | 1 | 90 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/05/2026 | 3.63 | 3.55 | 3.55 | 6,148 | 10 | 1,717 |
| 10/05/2026 | 3.55 | 3.48 | 3.55 | 6,790 | 14 | 1,933 |
| 03/05/2026 | 3.48 | 3.40 | 3.48 | 13,568 | 22 | 3,956 |
| 26/04/2026 | 3.64 | 3.45 | 3.48 | 4,922 | 10 | 1,400 |
| 19/04/2026 | 3.85 | 3.70 | 3.80 | 44,606 | 56 | 11,779 |
| 12/04/2026 | 3.70 | 3.50 | 3.70 | 111,254 | 41 | 30,283 |
| 05/04/2026 | 3.65 | 3.48 | 3.65 | 112,858 | 60 | 31,383 |
| 29/03/2026 | 3.51 | 3.35 | 3.49 | 70,396 | 63 | 20,686 |
| 24/03/2026 | 3.35 | 3.30 | 3.30 | 13,521 | 13 | 4,084 |
| 15/03/2026 | 3.41 | 3.30 | 3.37 | 22,743 | 30 | 6,830 |
| 08/03/2026 | 3.43 | 3.35 | 3.43 | 1,777 | 12 | 526 |
| 01/03/2026 | 3.43 | 3.35 | 3.43 | 45,644 | 41 | 13,498 |
| 22/02/2026 | 3.43 | 3.41 | 3.43 | 22,850 | 15 | 6,682 |
| 15/02/2026 | 3.46 | 3.40 | 3.40 | 23,980 | 27 | 7,029 |
| 08/02/2026 | 3.56 | 3.40 | 3.56 | 39,437 | 38 | 11,287 |
| 01/02/2026 | 3.47 | 3.36 | 3.47 | 25,950 | 35 | 7,644 |
| 25/01/2026 | 3.45 | 3.37 | 3.38 | 9,120 | 10 | 2,700 |
| 18/01/2026 | 3.45 | 3.38 | 3.45 | 15,693 | 31 | 4,607 |
| 11/01/2026 | 3.47 | 3.35 | 3.43 | 27,329 | 27 | 7,936 |
| 04/01/2026 | 3.49 | 3.35 | 3.42 | 2,969 | 11 | 877 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2025 | 2.24 | 2.10 | 2.24 | 131,639 | 151 | 60,357 |
| 01/12/2024 | 2.11 | 2.05 | 2.09 | 90,836 | 110 | 43,484 |
| 03/11/2024 | 2.20 | 2.07 | 2.11 | 412,305 | 137 | 193,281 |
| 01/10/2024 | 2.13 | 1.90 | 2.13 | 343,666 | 267 | 178,307 |
| 01/09/2024 | 2.07 | 1.99 | 2.03 | 33,831 | 79 | 16,854 |
| 01/08/2024 | 2.08 | 1.92 | 2.07 | 481,199 | 389 | 245,271 |
| 01/07/2024 | 2.19 | 1.91 | 1.98 | 405,334 | 365 | 203,872 |
| 02/06/2024 | 2.24 | 2.17 | 2.20 | 11,684 | 17 | 5,337 |
| 01/05/2024 | 2.24 | 2.18 | 2.19 | 35,116 | 36 | 15,957 |
| 01/04/2024 | 2.25 | 2.20 | 2.23 | 11,141 | 17 | 4,965 |
| 03/03/2024 | 2.23 | 2.17 | 2.17 | 9,350 | 23 | 4,282 |
| 01/02/2024 | 2.27 | 2.17 | 2.20 | 19,516 | 30 | 8,857 |
| 02/01/2024 | 2.27 | 2.12 | 2.20 | 7,636 | 14 | 3,425 |
| 03/12/2023 | 2.35 | 2.25 | 2.25 | 4,390 | 6 | 1,944 |
| 01/11/2023 | 2.32 | 2.26 | 2.32 | 1,827 | 4 | 802 |
| 01/10/2023 | 2.36 | 2.26 | 2.26 | 54,333 | 26 | 23,658 |
| 03/09/2023 | 2.35 | 2.27 | 2.35 | 27,447 | 45 | 11,947 |
| 01/08/2023 | 2.36 | 2.25 | 2.30 | 78,596 | 79 | 34,297 |
| 02/07/2023 | 2.38 | 2.26 | 2.38 | 36,363 | 87 | 15,580 |
| 04/06/2023 | 2.38 | 2.28 | 2.33 | 166,735 | 64 | 72,238 |