النقليات السياحة الاردنية /جت أسعار تاريخية
مؤشر الأداء 26/02/2026
السوق الأول
أعلى سعر 2.15
سعر الإغلاق السابق 2.03
عدد العقود المنفذة 7
القطاعالنقل
ادنى سعر 2.10
سعر الإفتتاح 2.10
عدد الأسهم 2,788
Div0.00
التغير عن سعر الإغلاق السابق 0.12
سعر الإغلاق 2.15
معدل السعر 2.11
P/E10.33
حجم التداول 5,873
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/02/2026 | 2.15 | 2.10 | 2.15 | 5,873 | 7 | 2,788 |
| 25/02/2026 | 2.03 | 2.03 | 2.03 | 406 | 1 | 200 |
| 24/02/2026 | 2.08 | 2.03 | 2.03 | 2,771 | 6 | 1,350 |
| 22/02/2026 | 2.08 | 2.03 | 2.08 | 408 | 2 | 201 |
| 16/02/2026 | 2.10 | 2.09 | 2.09 | 567 | 3 | 271 |
| 15/02/2026 | 2.10 | 2.02 | 2.03 | 2,984 | 7 | 1,457 |
| 11/02/2026 | 2.10 | 2.10 | 2.10 | 2,589 | 4 | 1,233 |
| 09/02/2026 | 2.10 | 2.09 | 2.10 | 1,619 | 4 | 771 |
| 08/02/2026 | 2.10 | 2.09 | 2.10 | 8,407 | 18 | 4,021 |
| 05/02/2026 | 2.14 | 2.09 | 2.11 | 15,558 | 21 | 7,340 |
| 04/02/2026 | 2.11 | 2.06 | 2.11 | 21 | 2 | 10 |
| 02/02/2026 | 2.10 | 2.10 | 2.10 | 3,150 | 4 | 1,500 |
| 01/02/2026 | 2.12 | 2.12 | 2.12 | 85 | 4 | 40 |
| 29/01/2026 | 2.13 | 2.05 | 2.13 | 2,525 | 6 | 1,208 |
| 25/01/2026 | 2.06 | 2.06 | 2.06 | 62 | 1 | 30 |
| 21/01/2026 | 2.06 | 2.00 | 2.05 | 1,868 | 10 | 930 |
| 20/01/2026 | 2.06 | 2.06 | 2.06 | 206 | 1 | 100 |
| 14/01/2026 | 2.08 | 2.08 | 2.08 | 2,080 | 1 | 1,000 |
| 13/01/2026 | 2.08 | 2.08 | 2.08 | 2,723 | 3 | 1,309 |
| 12/01/2026 | 2.14 | 2.14 | 2.14 | 2 | 1 | 1 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 19/10/2025 | 1.65 | 1.60 | 1.65 | 9,152 | 24 | 5,718 |
| 12/10/2025 | 1.64 | 1.55 | 1.60 | 6,692 | 15 | 4,210 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2026 | 2.15 | 2.02 | 2.15 | 44,436 | 83 | 21,182 |
| 04/01/2026 | 2.14 | 2.00 | 2.13 | 13,164 | 38 | 6,333 |
| 01/12/2025 | 2.15 | 1.80 | 2.10 | 139,193 | 247 | 71,192 |
| 02/11/2025 | 1.89 | 1.74 | 1.81 | 157,111 | 246 | 87,966 |
| 01/10/2025 | 1.65 | 1.55 | 1.65 | 40,231 | 88 | 24,946 |
| 01/09/2025 | 1.69 | 1.56 | 1.60 | 35,436 | 118 | 22,205 |
| 03/08/2025 | 1.73 | 1.54 | 1.66 | 72,567 | 170 | 44,462 |
| 01/07/2025 | 1.61 | 1.46 | 1.58 | 122,626 | 227 | 78,661 |
| 01/06/2025 | 1.58 | 1.42 | 1.54 | 65,641 | 160 | 43,950 |
| 04/05/2025 | 1.47 | 1.33 | 1.44 | 19,793 | 78 | 14,221 |
| 03/04/2025 | 1.33 | 1.19 | 1.32 | 30,281 | 151 | 23,643 |
| 02/03/2025 | 1.34 | 1.21 | 1.25 | 63,816 | 242 | 50,745 |
| 02/02/2025 | 1.50 | 1.31 | 1.31 | 966,528 | 119 | 665,648 |
| 02/01/2025 | 1.58 | 1.50 | 1.57 | 17,405 | 26 | 11,153 |
| 01/12/2024 | 1.55 | 1.40 | 1.55 | 24,575 | 47 | 17,091 |
| 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 |