النقليات السياحة الاردنية /جت أسعار تاريخية
مؤشر الأداء 18/11/2019
السوق الأول
أعلى سعر 2.00
سعر الإغلاق السابق 2.00
عدد العقود المنفذة 2
القطاعالنقل
ادنى سعر 1.90
سعر الإفتتاح 1.90
عدد الأسهم 805
Div6.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 2.00
معدل السعر 1.94
P/E11.15
حجم التداول 1,560
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/11/2019 | 2.00 | 1.90 | 2.00 | 1,560 | 2 | 805 |
| 14/11/2019 | 2.00 | 1.99 | 2.00 | 4,054 | 4 | 2,028 |
| 13/11/2019 | 2.00 | 2.00 | 2.00 | 200 | 1 | 100 |
| 11/11/2019 | 1.96 | 1.96 | 1.96 | 2,117 | 2 | 1,080 |
| 10/11/2019 | 1.96 | 1.92 | 1.95 | 5,428 | 5 | 2,782 |
| 07/11/2019 | 1.87 | 1.87 | 1.87 | 157 | 1 | 84 |
| 06/11/2019 | 1.85 | 1.85 | 1.85 | 2,277 | 2 | 1,231 |
| 05/11/2019 | 1.88 | 1.88 | 1.88 | 3,760 | 3 | 2,000 |
| 04/11/2019 | 1.90 | 1.89 | 1.90 | 2,202 | 3 | 1,160 |
| 31/10/2019 | 1.90 | 1.89 | 1.90 | 2,848 | 3 | 1,500 |
| 29/10/2019 | 1.87 | 1.87 | 1.87 | 47 | 1 | 25 |
| 27/10/2019 | 1.90 | 1.89 | 1.89 | 19,480 | 2 | 10,300 |
| 24/10/2019 | 1.88 | 1.88 | 1.88 | 19,889 | 10 | 10,579 |
| 21/10/2019 | 1.90 | 1.90 | 1.90 | 380 | 1 | 200 |
| 09/10/2019 | 1.90 | 1.90 | 1.90 | 184 | 2 | 97 |
| 07/10/2019 | 1.90 | 1.90 | 1.90 | 3,800 | 1 | 2,000 |
| 24/09/2019 | 1.90 | 1.90 | 1.90 | 2,633 | 3 | 1,386 |
| 23/09/2019 | 1.93 | 1.90 | 1.90 | 5,090 | 4 | 2,674 |
| 19/09/2019 | 1.96 | 1.95 | 1.96 | 240,173 | 7 | 123,165 |
| 17/09/2019 | 1.95 | 1.93 | 1.95 | 776 | 3 | 400 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/11/2019 | 2.00 | 1.92 | 2.00 | 11,799 | 12 | 5,990 |
| 03/11/2019 | 1.90 | 1.85 | 1.87 | 8,396 | 9 | 4,475 |
| 27/10/2019 | 1.90 | 1.87 | 1.90 | 22,375 | 6 | 11,825 |
| 20/10/2019 | 1.90 | 1.88 | 1.88 | 20,269 | 11 | 10,779 |
| 06/10/2019 | 1.90 | 1.90 | 1.90 | 3,984 | 3 | 2,097 |
| 22/09/2019 | 1.93 | 1.90 | 1.90 | 7,723 | 7 | 4,060 |
| 15/09/2019 | 1.96 | 1.93 | 1.96 | 240,949 | 10 | 123,565 |
| 08/09/2019 | 1.90 | 1.90 | 1.90 | 1,710 | 1 | 900 |
| 25/08/2019 | 1.88 | 1.87 | 1.87 | 2,268 | 2 | 1,212 |
| 04/08/2019 | 1.89 | 1.85 | 1.85 | 5,494 | 6 | 2,962 |
| 21/07/2019 | 1.95 | 1.95 | 1.95 | 27 | 1 | 14 |
| 07/07/2019 | 1.96 | 1.96 | 1.96 | 5,096 | 1 | 2,600 |
| 16/06/2019 | 1.95 | 1.94 | 1.95 | 2,338 | 2 | 1,200 |
| 10/06/2019 | 1.82 | 1.82 | 1.82 | 1,041 | 2 | 572 |
| 26/05/2019 | 1.90 | 1.90 | 1.90 | 6,650 | 4 | 3,500 |
| 05/05/2019 | 1.95 | 1.88 | 1.88 | 1,988 | 3 | 1,050 |
| 21/04/2019 | 1.96 | 1.94 | 1.96 | 19,503 | 2 | 10,000 |
| 14/04/2019 | 2.00 | 1.92 | 1.92 | 1,778 | 3 | 923 |
| 31/03/2019 | 2.00 | 2.00 | 2.00 | 80 | 2 | 40 |
| 24/03/2019 | 2.00 | 1.95 | 2.00 | 407 | 5 | 207 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/10/2018 | 1.98 | 1.90 | 1.98 | 9,700 | 16 | 5,000 |
| 02/09/2018 | 1.97 | 1.97 | 1.97 | 2,463 | 2 | 1,250 |
| 01/08/2018 | 1.97 | 1.90 | 1.97 | 10,695 | 21 | 5,524 |
| 01/07/2018 | 1.93 | 1.90 | 1.90 | 4,105 | 7 | 2,156 |
| 03/06/2018 | 2.00 | 1.95 | 2.00 | 1,013 | 2 | 519 |
| 02/05/2018 | 2.00 | 1.93 | 1.93 | 22,049 | 31 | 11,318 |
| 01/04/2018 | 2.10 | 1.93 | 2.10 | 40,838 | 41 | 19,601 |
| 01/03/2018 | 1.90 | 1.80 | 1.90 | 1,950,138 | 16 | 1,083,193 |