الاردنية للاستثمار والنقل المتعدد أسعار تاريخية
مؤشر الأداء 26/01/2026
السوق الثاني
أعلى سعر 1.26
سعر الإغلاق السابق 1.22
عدد العقود المنفذة 1
القطاعالنقل
ادنى سعر 1.26
سعر الإفتتاح 1.26
عدد الأسهم 50
Div0.00
التغير عن سعر الإغلاق السابق 0.04
سعر الإغلاق 1.26
معدل السعر 1.26
P/EN
حجم التداول 63
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/01/2016 | 0.97 | 0.93 | 0.97 | 191 | 3 | 200 |
| 14/01/2016 | 0.97 | 0.96 | 0.97 | 580 | 2 | 600 |
| 13/01/2016 | 0.95 | 0.94 | 0.95 | 380 | 2 | 400 |
| 11/01/2016 | 0.94 | 0.94 | 0.94 | 47 | 1 | 50 |
| 10/01/2016 | 0.93 | 0.90 | 0.93 | 3,116 | 8 | 3,410 |
| 03/01/2016 | 0.91 | 0.87 | 0.91 | 168 | 5 | 190 |
| 31/12/2015 | 0.91 | 0.91 | 0.91 | 18 | 1 | 20 |
| 20/12/2015 | 0.95 | 0.95 | 0.95 | 48 | 1 | 50 |
| 21/09/2015 | 0.99 | 0.99 | 0.99 | 39,699 | 3 | 40,100 |
| 15/09/2015 | 1.00 | 1.00 | 1.00 | 100 | 1 | 100 |
| 03/09/2015 | 1.00 | 1.00 | 1.00 | 100 | 1 | 100 |
| 16/06/2015 | 1.03 | 1.00 | 1.03 | 102 | 2 | 100 |
| 05/05/2015 | 1.03 | 1.03 | 1.03 | 464 | 2 | 450 |
| 22/03/2015 | 1.08 | 1.08 | 1.08 | 432 | 2 | 400 |
| 18/03/2015 | 1.13 | 1.13 | 1.13 | 113 | 1 | 100 |
| 16/03/2015 | 1.18 | 1.18 | 1.18 | 590 | 1 | 500 |
| 21/12/2014 | 1.24 | 1.18 | 1.24 | 23 | 2 | 19 |
| 27/11/2014 | 1.24 | 1.24 | 1.24 | 25 | 1 | 20 |
| 15/09/2014 | 1.24 | 1.24 | 1.24 | 62 | 1 | 50 |
| 01/07/2014 | 1.24 | 1.24 | 1.24 | 25 | 1 | 20 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/03/2012 | 2.19 | 1.99 | 2.08 | 217 | 6 | 108 |
| 11/03/2012 | 2.20 | 2.13 | 2.20 | 33 | 2 | 15 |
| 04/03/2012 | 2.25 | 2.23 | 2.24 | 112,509 | 3 | 50,004 |
| 19/02/2012 | 2.30 | 2.30 | 2.30 | 2 | 1 | 1 |
| 12/02/2012 | 2.25 | 2.05 | 2.25 | 423 | 5 | 206 |
| 22/01/2012 | 2.15 | 2.10 | 2.15 | 34 | 2 | 16 |
| 15/01/2012 | 2.15 | 1.95 | 2.15 | 31 | 3 | 15 |
| 08/01/2012 | 2.05 | 2.05 | 2.05 | 21 | 1 | 10 |
| 02/01/2012 | 2.15 | 2.15 | 2.15 | 4 | 1 | 2 |
| 26/12/2011 | 2.20 | 2.14 | 2.20 | 20 | 2 | 9 |
| 18/12/2011 | 2.25 | 2.25 | 2.25 | 2,250 | 2 | 1,000 |
| 11/12/2011 | 2.20 | 2.20 | 2.20 | 2 | 1 | 1 |
| 20/11/2011 | 2.25 | 2.00 | 2.25 | 1,284 | 8 | 622 |
| 13/11/2011 | 2.25 | 2.00 | 2.25 | 679 | 6 | 320 |
| 30/10/2011 | 2.28 | 2.19 | 2.28 | 46 | 2 | 21 |
| 02/10/2011 | 2.30 | 2.18 | 2.30 | 2,233 | 3 | 1,015 |
| 25/09/2011 | 2.25 | 1.85 | 2.25 | 16,565 | 15 | 7,991 |
| 18/09/2011 | 2.05 | 1.93 | 2.04 | 397 | 19 | 196 |
| 21/08/2011 | 2.05 | 1.95 | 2.05 | 127 | 5 | 62 |
| 07/08/2011 | 2.05 | 2.05 | 2.05 | 10 | 1 | 5 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/05/2008 | 1.41 | 1.27 | 1.40 | 66,122 | 94 | 49,547 |
| 01/04/2008 | 1.56 | 1.20 | 1.37 | 262,340 | 287 | 187,027 |
| 02/03/2008 | 1.58 | 1.15 | 1.20 | 530,647 | 437 | 396,143 |
| 02/02/2008 | 1.24 | 1.15 | 1.16 | 115,289 | 182 | 97,943 |
| 02/01/2008 | 1.27 | 1.15 | 1.18 | 201,978 | 198 | 165,511 |
| 02/12/2007 | 1.27 | 1.14 | 1.19 | 357,350 | 219 | 295,908 |
| 01/11/2007 | 1.30 | 1.18 | 1.19 | 365,217 | 235 | 294,621 |
| 01/10/2007 | 1.37 | 1.12 | 1.25 | 965,563 | 663 | 751,607 |
| 02/09/2007 | 1.17 | 1.12 | 1.14 | 183,582 | 222 | 160,114 |
| 01/08/2007 | 1.22 | 1.11 | 1.13 | 503,617 | 494 | 434,541 |
| 01/07/2007 | 1.28 | 1.11 | 1.12 | 508,498 | 595 | 423,580 |
| 03/06/2007 | 1.34 | 1.09 | 1.25 | 1,723,446 | 1,630 | 1,436,280 |
| 01/05/2007 | 1.15 | 1.06 | 1.12 | 1,068,240 | 1,414 | 966,572 |
| 01/04/2007 | 1.32 | 1.02 | 1.06 | 2,164,602 | 2,172 | 1,825,777 |
| 01/03/2007 | 1.40 | 1.22 | 1.32 | 2,354,640 | 1,425 | 1,808,991 |
| 01/02/2007 | 1.38 | 1.19 | 1.36 | 4,368,809 | 2,777 | 3,418,991 |
| 07/01/2007 | 1.29 | 1.18 | 1.20 | 1,223,188 | 1,246 | 1,008,158 |
| 03/12/2006 | 1.52 | 1.18 | 1.18 | 328,211 | 400 | 254,046 |
| 01/11/2006 | 1.66 | 1.40 | 1.49 | 177,670 | 238 | 117,018 |
| 01/10/2006 | 1.81 | 1.59 | 1.59 | 194,102 | 222 | 116,738 |