الخطوط البحرية الوطنية الاردنية أسعار تاريخية
مؤشر الأداء 18/03/2026
السوق الأول
أعلى سعر 3.37
سعر الإغلاق السابق 3.41
عدد العقود المنفذة 1
القطاعالنقل
ادنى سعر 3.37
سعر الإفتتاح 3.37
عدد الأسهم 250
Div6.53
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 3.37
معدل السعر 3.37
P/E10.02
حجم التداول 843
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/01/2025 | 2.22 | 2.21 | 2.21 | 148 | 2 | 67 |
| 28/01/2025 | 2.22 | 2.19 | 2.22 | 16,425 | 16 | 7,457 |
| 27/01/2025 | 2.20 | 2.12 | 2.18 | 63,697 | 39 | 29,256 |
| 26/01/2025 | 2.20 | 2.18 | 2.20 | 22,410 | 22 | 10,216 |
| 23/01/2025 | 2.19 | 2.17 | 2.19 | 328 | 2 | 151 |
| 21/01/2025 | 2.19 | 2.17 | 2.19 | 415 | 3 | 191 |
| 20/01/2025 | 2.19 | 2.17 | 2.19 | 803 | 2 | 370 |
| 19/01/2025 | 2.19 | 2.18 | 2.18 | 1,020 | 3 | 467 |
| 16/01/2025 | 2.19 | 2.18 | 2.19 | 2,245 | 5 | 1,030 |
| 15/01/2025 | 2.18 | 2.15 | 2.18 | 1,789 | 5 | 832 |
| 14/01/2025 | 2.15 | 2.15 | 2.15 | 2,150 | 4 | 1,000 |
| 13/01/2025 | 2.16 | 2.15 | 2.15 | 7,698 | 12 | 3,565 |
| 12/01/2025 | 2.19 | 2.16 | 2.19 | 1,415 | 6 | 655 |
| 09/01/2025 | 2.19 | 2.19 | 2.19 | 110 | 1 | 50 |
| 08/01/2025 | 2.20 | 2.18 | 2.20 | 5,712 | 7 | 2,600 |
| 07/01/2025 | 2.18 | 2.18 | 2.18 | 109 | 1 | 50 |
| 06/01/2025 | 2.16 | 2.15 | 2.15 | 1,079 | 6 | 500 |
| 05/01/2025 | 2.20 | 2.14 | 2.20 | 2,169 | 6 | 1,000 |
| 02/01/2025 | 2.14 | 2.10 | 2.14 | 1,643 | 5 | 777 |
| 31/12/2024 | 2.11 | 2.09 | 2.09 | 4,199 | 6 | 2,006 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/08/2021 | 2.02 | 1.98 | 2.02 | 1,899 | 6 | 948 |
| 22/08/2021 | 2.02 | 2.00 | 2.02 | 2,504 | 4 | 1,250 |
| 15/08/2021 | 2.00 | 1.96 | 1.96 | 21,519 | 6 | 10,958 |
| 08/08/2021 | 1.98 | 1.92 | 1.96 | 8,506 | 13 | 4,362 |
| 01/08/2021 | 1.95 | 1.95 | 1.95 | 5,850 | 6 | 3,000 |
| 25/07/2021 | 1.98 | 1.95 | 1.98 | 2,049 | 6 | 1,050 |
| 11/07/2021 | 2.00 | 1.91 | 2.00 | 1,790 | 5 | 900 |
| 04/07/2021 | 2.02 | 1.91 | 1.92 | 5,403 | 13 | 2,748 |
| 27/06/2021 | 1.99 | 1.91 | 1.99 | 125 | 4 | 64 |
| 20/06/2021 | 2.06 | 2.00 | 2.02 | 1,634 | 4 | 797 |
| 13/06/2021 | 2.04 | 1.93 | 2.04 | 44,994 | 10 | 23,195 |
| 30/05/2021 | 2.00 | 1.93 | 1.93 | 55,600 | 13 | 28,500 |
| 23/05/2021 | 2.00 | 1.85 | 2.00 | 157,561 | 29 | 80,895 |
| 16/05/2021 | 1.85 | 1.85 | 1.85 | 18,685 | 8 | 10,100 |
| 02/05/2021 | 1.80 | 1.80 | 1.80 | 2,520 | 1 | 1,400 |
| 25/04/2021 | 1.88 | 1.85 | 1.88 | 5,282 | 10 | 2,825 |
| 18/04/2021 | 1.89 | 1.86 | 1.86 | 3,566 | 5 | 1,906 |
| 04/04/2021 | 1.84 | 1.83 | 1.83 | 6,347 | 6 | 3,462 |
| 28/03/2021 | 1.85 | 1.85 | 1.85 | 925 | 3 | 500 |
| 21/03/2021 | 1.85 | 1.78 | 1.85 | 21,919 | 24 | 12,189 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/09/2007 | 2.30 | 2.07 | 2.28 | 519,776 | 326 | 233,463 |
| 01/08/2007 | 2.34 | 2.08 | 2.11 | 712,703 | 418 | 325,235 |
| 01/07/2007 | 2.27 | 1.97 | 2.15 | 2,230,946 | 1,159 | 1,028,499 |
| 03/06/2007 | 2.37 | 1.76 | 2.00 | 3,577,574 | 1,742 | 1,659,889 |
| 01/05/2007 | 1.94 | 1.60 | 1.76 | 684,057 | 604 | 377,385 |
| 01/04/2007 | 1.71 | 1.58 | 1.58 | 391,997 | 193 | 234,716 |
| 01/03/2007 | 1.75 | 1.60 | 1.70 | 137,470 | 199 | 81,860 |
| 01/02/2007 | 1.80 | 1.63 | 1.67 | 115,671 | 220 | 67,887 |
| 07/01/2007 | 1.79 | 1.62 | 1.70 | 71,877 | 92 | 42,244 |
| 03/12/2006 | 1.76 | 1.51 | 1.76 | 324,327 | 413 | 193,243 |
| 01/11/2006 | 1.89 | 1.60 | 1.68 | 109,800 | 207 | 62,454 |
| 01/10/2006 | 2.14 | 1.81 | 1.88 | 337,614 | 476 | 174,441 |
| 03/09/2006 | 2.25 | 1.92 | 2.24 | 785,857 | 589 | 373,110 |
| 01/08/2006 | 2.17 | 1.98 | 2.02 | 270,786 | 375 | 132,558 |
| 02/07/2006 | 2.51 | 2.01 | 2.16 | 249,103 | 391 | 112,059 |
| 01/06/2006 | 4.30 | 2.22 | 2.62 | 778,713 | 611 | 264,891 |
| 01/05/2006 | 4.55 | 4.08 | 4.15 | 737,883 | 445 | 170,056 |
| 02/04/2006 | 4.53 | 4.10 | 4.30 | 861,980 | 388 | 202,377 |
| 01/03/2006 | 4.30 | 3.35 | 4.13 | 957,734 | 434 | 246,344 |
| 01/02/2006 | 5.77 | 4.30 | 4.30 | 650,076 | 374 | 121,597 |