النقليات السياحة الاردنية /جت أسعار تاريخية
مؤشر الأداء 08/10/2026
السوق الأول
أعلى سعر 2.11
سعر الإغلاق السابق 2.11
عدد العقود المنفذة 2
القطاعالنقل
ادنى سعر 2.11
سعر الإفتتاح 2.11
عدد الأسهم 1,000
Div4.74
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 2.11
معدل السعر 2.11
P/E8.4
حجم التداول 2,110
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 29/07/2026 | 1.82 | 1.70 | 1.82 | 7,361 | 14 | 4,298 |
| 28/07/2026 | 1.70 | 1.70 | 1.70 | 3,004 | 8 | 1,767 |
| 27/07/2026 | 1.70 | 1.68 | 1.70 | 1,127 | 8 | 665 |
| 26/07/2026 | 1.68 | 1.67 | 1.68 | 5,288 | 4 | 3,162 |
| 21/07/2026 | 1.63 | 1.62 | 1.63 | 3,402 | 5 | 2,100 |
| 20/07/2026 | 1.67 | 1.65 | 1.67 | 1,839 | 10 | 1,113 |
| 16/07/2026 | 1.67 | 1.67 | 1.67 | 544 | 2 | 326 |
| 15/07/2026 | 1.67 | 1.67 | 1.67 | 3,552 | 3 | 2,127 |
| 14/07/2026 | 1.67 | 1.67 | 1.67 | 623 | 2 | 373 |
| 13/07/2026 | 1.68 | 1.65 | 1.67 | 6,924 | 12 | 4,156 |
| 12/07/2026 | 1.67 | 1.67 | 1.67 | 401 | 1 | 240 |
| 09/07/2026 | 1.70 | 1.70 | 1.70 | 107 | 2 | 63 |
| 08/07/2026 | 1.69 | 1.69 | 1.69 | 179 | 2 | 106 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 05/10/2025 | 1.65 | 1.59 | 1.65 | 10,629 | 30 | 6,605 |
| 28/09/2025 | 1.60 | 1.56 | 1.58 | 11,702 | 32 | 7,461 |
| 21/09/2025 | 1.63 | 1.57 | 1.60 | 9,242 | 18 | 5,835 |
| 14/09/2025 | 1.66 | 1.60 | 1.60 | 11,172 | 42 | 6,927 |
| 07/09/2025 | 1.69 | 1.63 | 1.68 | 3,447 | 13 | 2,102 |
| 31/08/2025 | 1.69 | 1.62 | 1.69 | 2,967 | 22 | 1,805 |
| 24/08/2025 | 1.70 | 1.61 | 1.70 | 8,003 | 33 | 4,781 |
| 17/08/2025 | 1.68 | 1.61 | 1.68 | 1,771 | 10 | 1,090 |
| 10/08/2025 | 1.73 | 1.60 | 1.66 | 50,960 | 79 | 31,100 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/05/2023 | 2.10 | 1.76 | 2.10 | 56,597 | 85 | 29,522 |
| 02/04/2023 | 1.79 | 1.72 | 1.72 | 2,088 | 9 | 1,172 |
| 01/03/2023 | 1.77 | 1.64 | 1.70 | 18,285 | 39 | 10,775 |
| 01/02/2023 | 1.72 | 1.59 | 1.69 | 12,154 | 36 | 7,178 |
| 02/01/2023 | 1.78 | 1.67 | 1.70 | 7,055 | 27 | 4,154 |
| 01/12/2022 | 1.75 | 1.60 | 1.75 | 5,434 | 11 | 3,269 |
| 01/11/2022 | 1.77 | 1.67 | 1.67 | 29,245 | 27 | 17,242 |
| 02/10/2022 | 1.70 | 1.50 | 1.70 | 71,479 | 46 | 46,813 |
| 01/09/2022 | 1.55 | 1.52 | 1.55 | 5,251 | 8 | 3,402 |
| 01/08/2022 | 1.60 | 1.53 | 1.60 | 4,597 | 12 | 2,904 |
| 03/07/2022 | 1.60 | 1.51 | 1.59 | 35,170 | 63 | 22,401 |
| 01/06/2022 | 1.68 | 1.53 | 1.63 | 9,586 | 30 | 5,884 |
| 08/05/2022 | 1.68 | 1.50 | 1.58 | 21,319 | 35 | 13,727 |
| 03/04/2022 | 1.60 | 1.43 | 1.57 | 25,196 | 35 | 16,807 |
| 01/03/2022 | 1.65 | 1.39 | 1.45 | 21,411 | 23 | 14,215 |
| 01/02/2022 | 1.65 | 1.55 | 1.60 | 6,178 | 17 | 3,885 |
| 02/01/2022 | 1.67 | 1.67 | 1.67 | 2,505 | 3 | 1,500 |
| 01/12/2021 | 1.80 | 1.65 | 1.80 | 23,851 | 7 | 14,102 |
| 01/11/2021 | 1.80 | 1.57 | 1.72 | 42,571 | 27 | 25,109 |
| 03/10/2021 | 1.70 | 1.48 | 1.70 | 39,761 | 54 | 25,180 |