النقليات السياحة الاردنية /جت أسعار تاريخية
مؤشر الأداء 28/07/2020
السوق الأول
أعلى سعر 1.70
سعر الإغلاق السابق 1.70
عدد العقود المنفذة 1
القطاعالنقل
ادنى سعر 1.70
سعر الإفتتاح 1.70
عدد الأسهم 500
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.70
معدل السعر 1.70
P/E6.32
حجم التداول 850
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/07/2020 | 1.70 | 1.70 | 1.70 | 850 | 1 | 500 |
| 27/07/2020 | 1.70 | 1.70 | 1.70 | 71 | 1 | 42 |
| 22/07/2020 | 1.75 | 1.75 | 1.75 | 2,625 | 1 | 1,500 |
| 20/07/2020 | 1.79 | 1.79 | 1.79 | 54 | 3 | 30 |
| 12/07/2020 | 1.79 | 1.79 | 1.79 | 27 | 3 | 15 |
| 08/07/2020 | 1.75 | 1.75 | 1.75 | 1,225 | 2 | 700 |
| 07/07/2020 | 1.77 | 1.75 | 1.75 | 7,915 | 3 | 4,500 |
| 06/07/2020 | 1.79 | 1.79 | 1.79 | 3,406 | 2 | 1,903 |
| 05/07/2020 | 1.80 | 1.80 | 1.80 | 1,800 | 2 | 1,000 |
| 02/07/2020 | 1.79 | 1.79 | 1.79 | 1,790 | 2 | 1,000 |
| 01/07/2020 | 1.81 | 1.79 | 1.79 | 10,800 | 3 | 6,000 |
| 30/06/2020 | 1.80 | 1.80 | 1.80 | 9,535 | 3 | 5,297 |
| 29/06/2020 | 1.81 | 1.81 | 1.81 | 1,810 | 1 | 1,000 |
| 28/06/2020 | 1.81 | 1.81 | 1.81 | 4,044 | 5 | 2,234 |
| 25/06/2020 | 1.80 | 1.80 | 1.80 | 1,265 | 2 | 703 |
| 21/06/2020 | 1.83 | 1.82 | 1.82 | 1,817 | 3 | 997 |
| 18/06/2020 | 1.90 | 1.90 | 1.90 | 190 | 1 | 100 |
| 28/05/2020 | 1.91 | 1.91 | 1.91 | 382 | 1 | 200 |
| 12/03/2020 | 1.97 | 1.95 | 1.95 | 14,875 | 5 | 7,575 |
| 11/03/2020 | 1.97 | 1.97 | 1.97 | 394 | 1 | 200 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/07/2020 | 1.70 | 1.70 | 1.70 | 921 | 2 | 542 |
| 19/07/2020 | 1.79 | 1.75 | 1.75 | 2,679 | 4 | 1,530 |
| 12/07/2020 | 1.79 | 1.79 | 1.79 | 27 | 3 | 15 |
| 05/07/2020 | 1.80 | 1.75 | 1.75 | 14,346 | 9 | 8,103 |
| 28/06/2020 | 1.81 | 1.79 | 1.79 | 27,978 | 14 | 15,531 |
| 21/06/2020 | 1.83 | 1.80 | 1.80 | 3,082 | 5 | 1,700 |
| 14/06/2020 | 1.90 | 1.90 | 1.90 | 190 | 1 | 100 |
| 26/05/2020 | 1.91 | 1.91 | 1.91 | 382 | 1 | 200 |
| 08/03/2020 | 1.97 | 1.95 | 1.95 | 15,269 | 6 | 7,775 |
| 01/03/2020 | 2.08 | 2.08 | 2.08 | 1,664 | 1 | 800 |
| 23/02/2020 | 2.12 | 2.08 | 2.08 | 6,036 | 6 | 2,875 |
| 16/02/2020 | 2.15 | 2.13 | 2.13 | 2,031 | 4 | 953 |
| 09/02/2020 | 2.13 | 2.13 | 2.13 | 639 | 1 | 300 |
| 02/02/2020 | 2.12 | 2.12 | 2.12 | 424 | 1 | 200 |
| 26/01/2020 | 2.15 | 2.15 | 2.15 | 1,178 | 3 | 548 |
| 19/01/2020 | 2.15 | 2.11 | 2.15 | 2,308 | 7 | 1,077 |
| 12/01/2020 | 2.15 | 2.08 | 2.08 | 4,998 | 7 | 2,400 |
| 05/01/2020 | 2.15 | 2.14 | 2.15 | 14,317 | 15 | 6,663 |
| 29/12/2019 | 2.18 | 2.03 | 2.16 | 21,526 | 7 | 10,000 |
| 15/12/2019 | 2.03 | 2.02 | 2.03 | 3,798 | 2 | 1,875 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2020 | 1.81 | 1.70 | 1.70 | 30,563 | 23 | 17,190 |
| 01/06/2020 | 1.90 | 1.80 | 1.80 | 18,660 | 15 | 10,331 |
| 10/05/2020 | 1.91 | 1.91 | 1.91 | 382 | 1 | 200 |
| 01/03/2020 | 2.08 | 1.95 | 1.95 | 16,933 | 7 | 8,575 |
| 02/02/2020 | 2.15 | 2.08 | 2.08 | 9,130 | 12 | 4,328 |
| 02/01/2020 | 2.15 | 2.08 | 2.15 | 22,801 | 32 | 10,688 |
| 01/12/2019 | 2.18 | 2.02 | 2.16 | 26,932 | 11 | 12,671 |
| 03/11/2019 | 2.00 | 1.85 | 2.00 | 22,755 | 24 | 11,770 |
| 01/10/2019 | 1.90 | 1.87 | 1.90 | 46,628 | 20 | 24,701 |
| 01/09/2019 | 1.96 | 1.90 | 1.90 | 250,382 | 18 | 128,525 |
| 01/08/2019 | 1.89 | 1.85 | 1.87 | 7,762 | 8 | 4,174 |
| 01/07/2019 | 1.96 | 1.95 | 1.95 | 5,123 | 2 | 2,614 |
| 02/06/2019 | 1.95 | 1.82 | 1.95 | 3,379 | 4 | 1,772 |
| 01/05/2019 | 1.95 | 1.88 | 1.90 | 8,638 | 7 | 4,550 |
| 01/04/2019 | 2.00 | 1.92 | 1.96 | 21,362 | 7 | 10,963 |
| 03/03/2019 | 2.00 | 1.95 | 2.00 | 840 | 7 | 426 |
| 03/02/2019 | 2.00 | 1.95 | 1.95 | 1,356 | 6 | 682 |
| 02/01/2019 | 2.00 | 1.92 | 1.92 | 2,976 | 4 | 1,500 |
| 02/12/2018 | 2.03 | 1.95 | 2.03 | 12,575 | 5 | 6,221 |
| 01/11/2018 | 2.00 | 1.95 | 1.95 | 11,242 | 15 | 5,650 |