النقليات السياحة الاردنية /جت أسعار تاريخية
مؤشر الأداء 27/08/2026
السوق الأول
أعلى سعر 2.00
سعر الإغلاق السابق 2.00
عدد العقود المنفذة 3
القطاعالنقل
ادنى سعر 1.95
سعر الإفتتاح 1.95
عدد الأسهم 143
Div5.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 2.00
معدل السعر 1.99
P/E7.96
حجم التداول 284
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/08/2026 | 2.00 | 1.95 | 2.00 | 284 | 3 | 143 |
| 26/08/2026 | 2.00 | 1.97 | 2.00 | 22 | 2 | 11 |
| 24/08/2026 | 2.01 | 1.98 | 1.98 | 1,095 | 4 | 550 |
| 23/08/2026 | 1.99 | 1.99 | 1.99 | 796 | 3 | 400 |
| 20/08/2026 | 1.99 | 1.93 | 1.93 | 533 | 5 | 270 |
| 19/08/2026 | 1.98 | 1.90 | 1.96 | 3,172 | 12 | 1,650 |
| 18/08/2026 | 1.92 | 1.90 | 1.90 | 7,542 | 19 | 3,950 |
| 17/08/2026 | 1.95 | 1.92 | 1.92 | 6,740 | 12 | 3,500 |
| 16/08/2026 | 1.99 | 1.99 | 1.99 | 139 | 1 | 70 |
| 13/08/2026 | 2.02 | 1.99 | 1.99 | 21,722 | 46 | 10,880 |
| 12/08/2026 | 2.02 | 1.99 | 2.00 | 16,022 | 30 | 8,038 |
| 11/08/2026 | 1.99 | 1.96 | 1.99 | 13,205 | 40 | 6,678 |
| 10/08/2026 | 1.95 | 1.94 | 1.95 | 3,408 | 7 | 1,748 |
| 09/08/2026 | 1.95 | 1.90 | 1.95 | 20,362 | 26 | 10,700 |
| 06/08/2026 | 1.97 | 1.90 | 1.90 | 9,708 | 16 | 5,100 |
| 05/08/2026 | 1.94 | 1.90 | 1.90 | 23,899 | 42 | 12,561 |
| 04/08/2026 | 1.88 | 1.85 | 1.86 | 8,897 | 27 | 4,769 |
| 03/08/2026 | 1.94 | 1.87 | 1.87 | 6,819 | 18 | 3,561 |
| 02/08/2026 | 2.04 | 1.92 | 1.95 | 38,083 | 37 | 19,510 |
| 30/07/2026 | 1.95 | 1.82 | 1.95 | 51,354 | 53 | 27,046 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/08/2026 | 2.01 | 1.95 | 2.00 | 2,197 | 12 | 1,104 |
| 16/08/2026 | 1.99 | 1.90 | 1.93 | 18,125 | 49 | 9,440 |
| 09/08/2026 | 2.02 | 1.90 | 1.99 | 74,719 | 149 | 38,044 |
| 02/08/2026 | 2.04 | 1.85 | 1.90 | 87,406 | 140 | 45,501 |
| 26/07/2026 | 1.95 | 1.67 | 1.95 | 68,134 | 87 | 36,938 |
| 19/07/2026 | 1.67 | 1.62 | 1.63 | 5,241 | 15 | 3,213 |
| 12/07/2026 | 1.68 | 1.65 | 1.67 | 12,045 | 20 | 7,222 |
| 05/07/2026 | 1.70 | 1.66 | 1.70 | 582 | 7 | 346 |
| 28/06/2026 | 1.73 | 1.64 | 1.72 | 16,964 | 16 | 10,248 |
| 21/06/2026 | 1.69 | 1.64 | 1.65 | 8,737 | 8 | 5,260 |
| 14/06/2026 | 1.70 | 1.67 | 1.70 | 1,941 | 5 | 1,150 |
| 07/06/2026 | 1.70 | 1.63 | 1.69 | 257,351 | 18 | 152,364 |
| 31/05/2026 | 1.70 | 1.64 | 1.70 | 1,071 | 7 | 630 |
| 24/05/2026 | 1.70 | 1.70 | 1.70 | 401 | 1 | 236 |
| 17/05/2026 | 1.70 | 1.64 | 1.70 | 11,193 | 23 | 6,715 |
| 10/05/2026 | 1.74 | 1.64 | 1.70 | 6,272 | 12 | 3,707 |
| 03/05/2026 | 1.95 | 1.61 | 1.75 | 10,181 | 34 | 5,881 |
| 26/04/2026 | 1.99 | 1.98 | 1.98 | 9,122 | 14 | 4,595 |
| 19/04/2026 | 1.99 | 1.93 | 1.97 | 5,967 | 10 | 3,025 |
| 12/04/2026 | 2.00 | 1.93 | 1.99 | 13,522 | 21 | 6,875 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2026 | 1.95 | 1.62 | 1.95 | 89,870 | 135 | 50,024 |
| 01/06/2026 | 1.73 | 1.63 | 1.73 | 282,196 | 48 | 167,347 |
| 03/05/2026 | 1.95 | 1.61 | 1.70 | 28,048 | 70 | 16,539 |
| 01/04/2026 | 2.03 | 1.93 | 1.98 | 52,379 | 77 | 26,577 |
| 01/03/2026 | 2.12 | 1.95 | 1.95 | 24,829 | 40 | 12,443 |
| 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 |