النقليات السياحة الاردنية /جت أسعار تاريخية
مؤشر الأداء 08/05/2019
السوق الأول
أعلى سعر 1.88
سعر الإغلاق السابق 1.95
عدد العقود المنفذة 1
القطاعالنقل
ادنى سعر 1.88
سعر الإفتتاح 1.88
عدد الأسهم 850
Div6.38
التغير عن سعر الإغلاق السابق -0.07
سعر الإغلاق 1.88
معدل السعر 1.88
P/E10.48
حجم التداول 1,598
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/05/2019 | 1.88 | 1.88 | 1.88 | 1,598 | 1 | 850 |
| 05/05/2019 | 1.95 | 1.95 | 1.95 | 390 | 2 | 200 |
| 21/04/2019 | 1.96 | 1.94 | 1.96 | 19,503 | 2 | 10,000 |
| 18/04/2019 | 1.93 | 1.92 | 1.92 | 1,678 | 2 | 873 |
| 14/04/2019 | 2.00 | 2.00 | 2.00 | 100 | 1 | 50 |
| 03/04/2019 | 2.00 | 2.00 | 2.00 | 80 | 2 | 40 |
| 28/03/2019 | 2.00 | 2.00 | 2.00 | 10 | 1 | 5 |
| 27/03/2019 | 2.00 | 1.95 | 1.95 | 397 | 4 | 202 |
| 19/03/2019 | 2.00 | 2.00 | 2.00 | 240 | 1 | 120 |
| 11/03/2019 | 1.95 | 1.95 | 1.95 | 193 | 1 | 99 |
| 27/02/2019 | 1.95 | 1.95 | 1.95 | 261 | 1 | 134 |
| 26/02/2019 | 1.95 | 1.95 | 1.95 | 59 | 2 | 30 |
| 20/02/2019 | 2.00 | 2.00 | 2.00 | 1,036 | 3 | 518 |
| 23/01/2019 | 1.92 | 1.92 | 1.92 | 576 | 1 | 300 |
| 16/01/2019 | 2.00 | 2.00 | 2.00 | 2,394 | 2 | 1,197 |
| 13/01/2019 | 2.00 | 2.00 | 2.00 | 6 | 1 | 3 |
| 31/12/2018 | 2.03 | 2.03 | 2.03 | 8,780 | 1 | 4,325 |
| 19/12/2018 | 2.03 | 1.95 | 2.03 | 3,344 | 3 | 1,670 |
| 18/12/2018 | 2.00 | 2.00 | 2.00 | 452 | 1 | 226 |
| 29/11/2018 | 1.95 | 1.95 | 1.95 | 585 | 1 | 300 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 17/03/2019 | 2.00 | 2.00 | 2.00 | 240 | 1 | 120 |
| 10/03/2019 | 1.95 | 1.95 | 1.95 | 193 | 1 | 99 |
| 24/02/2019 | 1.95 | 1.95 | 1.95 | 320 | 3 | 164 |
| 17/02/2019 | 2.00 | 2.00 | 2.00 | 1,036 | 3 | 518 |
| 20/01/2019 | 1.92 | 1.92 | 1.92 | 576 | 1 | 300 |
| 13/01/2019 | 2.00 | 2.00 | 2.00 | 2,400 | 3 | 1,200 |
| 30/12/2018 | 2.03 | 2.03 | 2.03 | 8,780 | 1 | 4,325 |
| 16/12/2018 | 2.03 | 1.95 | 2.03 | 3,796 | 4 | 1,896 |
| 25/11/2018 | 1.98 | 1.95 | 1.95 | 981 | 2 | 500 |
| 18/11/2018 | 1.98 | 1.95 | 1.95 | 687 | 3 | 350 |
| 11/11/2018 | 2.00 | 1.98 | 2.00 | 4,095 | 7 | 2,050 |
| 04/11/2018 | 2.00 | 1.98 | 2.00 | 5,479 | 3 | 2,750 |
| 28/10/2018 | 1.98 | 1.97 | 1.98 | 4,354 | 5 | 2,200 |
| 21/10/2018 | 1.90 | 1.90 | 1.90 | 2,850 | 2 | 1,500 |
| 14/10/2018 | 1.91 | 1.90 | 1.90 | 1,570 | 6 | 825 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/02/2018 | 1.90 | 1.87 | 1.90 | 6,293 | 6 | 3,350 |
| 02/01/2018 | 1.90 | 1.88 | 1.90 | 66,659 | 13 | 35,456 |
| 03/12/2017 | 1.90 | 1.88 | 1.88 | 10,206 | 11 | 5,422 |
| 01/11/2017 | 1.93 | 1.88 | 1.88 | 23,250 | 19 | 12,179 |
| 01/10/2017 | 1.93 | 1.86 | 1.92 | 44,960 | 34 | 23,837 |
| 05/09/2017 | 1.94 | 1.79 | 1.94 | 4,231 | 16 | 2,315 |