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 |
|---|---|---|---|---|---|---|
| 12/01/2026 | 2.14 | 2.14 | 2.14 | 2 | 1 | 1 |
| 11/01/2026 | 2.14 | 2.04 | 2.14 | 531 | 6 | 251 |
| 08/01/2026 | 2.09 | 2.09 | 2.09 | 627 | 1 | 300 |
| 06/01/2026 | 2.12 | 2.10 | 2.12 | 2,542 | 8 | 1,204 |
| 31/12/2025 | 2.10 | 2.05 | 2.10 | 353 | 3 | 170 |
| 30/12/2025 | 2.07 | 2.06 | 2.06 | 2,475 | 11 | 1,201 |
| 29/12/2025 | 2.15 | 2.12 | 2.15 | 640 | 5 | 300 |
| 28/12/2025 | 2.13 | 2.05 | 2.13 | 6,803 | 11 | 3,267 |
| 24/12/2025 | 2.08 | 2.05 | 2.07 | 986 | 6 | 479 |
| 23/12/2025 | 2.05 | 2.05 | 2.05 | 37 | 1 | 18 |
| 22/12/2025 | 2.06 | 2.04 | 2.06 | 2,132 | 5 | 1,036 |
| 18/12/2025 | 2.06 | 2.04 | 2.06 | 113 | 3 | 55 |
| 17/12/2025 | 2.08 | 1.99 | 2.00 | 8,468 | 28 | 4,233 |
| 16/12/2025 | 2.04 | 2.00 | 2.00 | 4,106 | 9 | 2,050 |
| 15/12/2025 | 2.04 | 1.99 | 1.99 | 20,592 | 27 | 10,334 |
| 11/12/2025 | 2.15 | 2.15 | 2.15 | 2 | 1 | 1 |
| 10/12/2025 | 2.15 | 2.05 | 2.14 | 21,384 | 38 | 10,072 |
| 09/12/2025 | 2.03 | 1.89 | 2.01 | 10,593 | 21 | 5,418 |
| 08/12/2025 | 1.89 | 1.85 | 1.89 | 991 | 2 | 535 |
| 07/12/2025 | 1.91 | 1.85 | 1.85 | 8,661 | 8 | 4,662 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/11/2023 | 1.89 | 1.81 | 1.87 | 2,804 | 17 | 1,496 |
| 12/11/2023 | 1.90 | 1.81 | 1.88 | 4,224 | 7 | 2,304 |
| 05/11/2023 | 1.90 | 1.88 | 1.90 | 11,044 | 10 | 5,863 |
| 29/10/2023 | 2.05 | 1.90 | 1.90 | 16,410 | 23 | 8,446 |
| 22/10/2023 | 2.08 | 1.98 | 2.07 | 7,511 | 10 | 3,775 |
| 15/10/2023 | 2.18 | 2.17 | 2.17 | 12,430 | 9 | 5,728 |
| 01/10/2023 | 2.28 | 2.26 | 2.26 | 5,465 | 5 | 2,418 |
| 17/09/2023 | 2.26 | 2.22 | 2.26 | 2,370 | 7 | 1,061 |
| 03/09/2023 | 2.25 | 2.21 | 2.25 | 44,870 | 4 | 19,948 |
| 27/08/2023 | 2.25 | 2.25 | 2.25 | 5,371 | 3 | 2,387 |
| 13/08/2023 | 2.25 | 2.23 | 2.25 | 8,101 | 3 | 3,606 |
| 06/08/2023 | 2.34 | 2.24 | 2.34 | 50,650 | 29 | 22,085 |
| 23/07/2023 | 2.35 | 2.27 | 2.27 | 51,419 | 36 | 22,350 |
| 16/07/2023 | 2.30 | 2.30 | 2.30 | 451 | 2 | 196 |
| 09/07/2023 | 2.33 | 2.29 | 2.33 | 13,615 | 7 | 5,895 |
| 02/07/2023 | 2.31 | 2.25 | 2.31 | 18,106 | 9 | 8,007 |
| 25/06/2023 | 2.20 | 2.20 | 2.20 | 4,400 | 10 | 2,000 |
| 18/06/2023 | 2.20 | 2.20 | 2.20 | 91,102 | 60 | 41,410 |
| 11/06/2023 | 2.20 | 2.16 | 2.20 | 12,345 | 21 | 5,614 |
| 04/06/2023 | 2.21 | 2.02 | 2.20 | 40,320 | 34 | 18,459 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2014 | 2.03 | 1.75 | 1.79 | 35,402 | 29 | 19,343 |
| 01/09/2014 | 2.10 | 1.66 | 2.03 | 71,269 | 103 | 36,265 |
| 03/08/2014 | 1.71 | 1.65 | 1.67 | 3,171 | 16 | 1,868 |
| 01/07/2014 | 1.70 | 1.62 | 1.67 | 12,917 | 20 | 7,837 |
| 01/06/2014 | 1.69 | 1.63 | 1.65 | 130,497 | 47 | 79,006 |
| 04/05/2014 | 1.74 | 1.66 | 1.69 | 39,263 | 42 | 23,213 |
| 01/04/2014 | 1.80 | 1.71 | 1.74 | 40,061 | 49 | 22,713 |
| 02/03/2014 | 1.82 | 1.76 | 1.76 | 16,902 | 35 | 9,415 |
| 02/02/2014 | 1.86 | 1.76 | 1.82 | 67,144 | 77 | 37,481 |
| 02/01/2014 | 1.85 | 1.74 | 1.80 | 94,858 | 118 | 53,596 |
| 01/12/2013 | 1.77 | 1.70 | 1.73 | 26,771 | 39 | 15,570 |
| 03/11/2013 | 1.77 | 1.70 | 1.71 | 29,571 | 35 | 17,153 |
| 01/10/2013 | 1.77 | 1.74 | 1.74 | 14,920 | 13 | 8,500 |
| 01/09/2013 | 1.80 | 1.63 | 1.76 | 46,677 | 64 | 27,310 |
| 01/08/2013 | 1.88 | 1.75 | 1.75 | 34,477 | 27 | 19,422 |
| 01/07/2013 | 1.94 | 1.83 | 1.88 | 32,908 | 18 | 17,529 |
| 02/06/2013 | 1.93 | 1.79 | 1.85 | 7,421 | 6 | 3,931 |
| 01/05/2013 | 1.98 | 1.80 | 1.93 | 4,087 | 13 | 2,185 |
| 01/04/2013 | 1.92 | 1.78 | 1.85 | 16,382 | 27 | 9,018 |
| 03/03/2013 | 1.95 | 1.83 | 1.87 | 25,521 | 23 | 13,358 |