الخطوط البحرية الوطنية الاردنية أسعار تاريخية
مؤشر الأداء 08/10/2026
السوق الأول
أعلى سعر 4.17
سعر الإغلاق السابق 4.16
عدد العقود المنفذة 8
القطاعالنقل
ادنى سعر 4.14
سعر الإفتتاح 4.15
عدد الأسهم 414
Div6.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 4.17
معدل السعر 4.14
P/E10.53
حجم التداول 1,716
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/04/2026 | 3.75 | 3.74 | 3.75 | 1,383 | 4 | 369 |
| 20/04/2026 | 3.74 | 3.70 | 3.74 | 2,460 | 5 | 663 |
| 19/04/2026 | 3.75 | 3.73 | 3.75 | 3,277 | 12 | 875 |
| 16/04/2026 | 3.70 | 3.69 | 3.70 | 73,413 | 20 | 19,842 |
| 15/04/2026 | 3.70 | 3.67 | 3.69 | 15,762 | 11 | 4,270 |
| 14/04/2026 | 3.60 | 3.59 | 3.60 | 14,501 | 3 | 4,028 |
| 12/04/2026 | 3.58 | 3.50 | 3.53 | 7,579 | 7 | 2,143 |
| 09/04/2026 | 3.65 | 3.58 | 3.65 | 45,401 | 16 | 12,488 |
| 08/04/2026 | 3.60 | 3.58 | 3.60 | 8,584 | 5 | 2,390 |
| 07/04/2026 | 3.60 | 3.58 | 3.58 | 895 | 4 | 250 |
| 06/04/2026 | 3.60 | 3.58 | 3.58 | 40,159 | 5 | 11,200 |
| 05/04/2026 | 3.60 | 3.48 | 3.60 | 17,819 | 30 | 5,055 |
| 02/04/2026 | 3.49 | 3.45 | 3.49 | 577 | 4 | 167 |
| 01/04/2026 | 3.45 | 3.45 | 3.45 | 8,235 | 4 | 2,387 |
| 31/03/2026 | 3.47 | 3.40 | 3.47 | 3,518 | 5 | 1,020 |
| 30/03/2026 | 3.47 | 3.40 | 3.40 | 9,309 | 18 | 2,729 |
| 29/03/2026 | 3.51 | 3.35 | 3.40 | 48,757 | 32 | 14,383 |
| 26/03/2026 | 3.30 | 3.30 | 3.30 | 1,785 | 1 | 541 |
| 25/03/2026 | 3.31 | 3.30 | 3.31 | 10,898 | 11 | 3,293 |
| 24/03/2026 | 3.35 | 3.35 | 3.35 | 838 | 1 | 250 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/10/2024 | 2.13 | 1.90 | 2.13 | 171,065 | 93 | 88,752 |
| 20/10/2024 | 1.91 | 1.90 | 1.90 | 59,957 | 56 | 31,535 |
| 13/10/2024 | 2.00 | 1.91 | 1.93 | 110,595 | 107 | 57,004 |
| 06/10/2024 | 2.04 | 2.03 | 2.04 | 719 | 4 | 353 |
| 29/09/2024 | 2.03 | 2.00 | 2.03 | 3,576 | 12 | 1,785 |
| 22/09/2024 | 2.07 | 2.00 | 2.00 | 9,077 | 17 | 4,530 |
| 15/09/2024 | 2.07 | 2.02 | 2.07 | 5,473 | 13 | 2,700 |
| 08/09/2024 | 2.03 | 1.99 | 1.99 | 9,806 | 18 | 4,916 |
| 01/09/2024 | 2.07 | 1.99 | 2.03 | 7,228 | 26 | 3,586 |
| 25/08/2024 | 2.08 | 2.00 | 2.07 | 16,689 | 39 | 8,226 |
| 18/08/2024 | 2.02 | 2.00 | 2.00 | 33,462 | 51 | 16,660 |
| 11/08/2024 | 2.01 | 1.97 | 2.00 | 28,482 | 55 | 14,293 |
| 04/08/2024 | 1.99 | 1.94 | 1.97 | 89,125 | 97 | 45,453 |
| 28/07/2024 | 2.04 | 1.91 | 1.98 | 571,495 | 286 | 292,655 |
| 21/07/2024 | 2.04 | 1.99 | 2.04 | 3,078 | 10 | 1,530 |
| 14/07/2024 | 2.10 | 1.99 | 2.00 | 101,173 | 135 | 50,149 |
| 08/07/2024 | 2.19 | 2.08 | 2.08 | 31,292 | 58 | 14,777 |
| 30/06/2024 | 2.19 | 2.16 | 2.17 | 11,736 | 23 | 5,400 |
| 23/06/2024 | 2.20 | 2.17 | 2.20 | 3,270 | 4 | 1,500 |
| 10/06/2024 | 2.24 | 2.17 | 2.24 | 6,702 | 9 | 3,055 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2018 | 2.06 | 1.98 | 2.05 | 105,597 | 118 | 52,567 |
| 01/03/2018 | 2.15 | 1.93 | 1.93 | 62,629 | 96 | 30,597 |
| 01/02/2018 | 2.24 | 1.85 | 2.15 | 56,444 | 91 | 28,282 |
| 02/01/2018 | 2.05 | 1.84 | 1.86 | 32,897 | 31 | 17,292 |
| 03/12/2017 | 2.09 | 1.84 | 2.02 | 90,930 | 41 | 48,899 |
| 01/11/2017 | 1.85 | 1.80 | 1.85 | 43,467 | 49 | 23,916 |
| 01/10/2017 | 1.83 | 1.78 | 1.82 | 40,836 | 33 | 22,786 |
| 05/09/2017 | 1.82 | 1.75 | 1.80 | 56,258 | 59 | 31,701 |
| 01/08/2017 | 1.86 | 1.75 | 1.81 | 45,520 | 73 | 25,078 |
| 02/07/2017 | 1.88 | 1.64 | 1.84 | 56,237 | 105 | 31,505 |
| 01/06/2017 | 1.69 | 1.62 | 1.69 | 88,017 | 122 | 53,249 |
| 01/05/2017 | 1.75 | 1.61 | 1.69 | 97,124 | 127 | 57,860 |
| 02/04/2017 | 1.84 | 1.68 | 1.68 | 135,342 | 106 | 75,642 |
| 01/03/2017 | 1.83 | 1.70 | 1.82 | 123,915 | 138 | 70,701 |
| 01/02/2017 | 1.87 | 1.52 | 1.77 | 154,201 | 195 | 93,571 |
| 02/01/2017 | 1.59 | 1.52 | 1.58 | 73,444 | 69 | 47,531 |
| 01/12/2016 | 1.63 | 1.42 | 1.58 | 228,827 | 202 | 149,389 |
| 01/11/2016 | 1.59 | 1.40 | 1.42 | 569,722 | 304 | 376,820 |
| 03/10/2016 | 1.57 | 1.45 | 1.56 | 403,134 | 377 | 269,136 |
| 01/09/2016 | 1.52 | 1.24 | 1.45 | 623,481 | 760 | 444,267 |