النقليات السياحة الاردنية /جت أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الأول
أعلى سعر 1.96
سعر الإغلاق السابق 1.96
عدد العقود المنفذة 27
القطاعالنقل
ادنى سعر 1.82
سعر الإفتتاح 1.96
عدد الأسهم 7,731
Div5.41
التغير عن سعر الإغلاق السابق -0.11
سعر الإغلاق 1.85
معدل السعر 1.84
P/E7.36
حجم التداول 14,212
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/02/2026 | 2.10 | 2.09 | 2.10 | 8,407 | 18 | 4,021 |
| 05/02/2026 | 2.14 | 2.09 | 2.11 | 15,558 | 21 | 7,340 |
| 04/02/2026 | 2.11 | 2.06 | 2.11 | 21 | 2 | 10 |
| 02/02/2026 | 2.10 | 2.10 | 2.10 | 3,150 | 4 | 1,500 |
| 01/02/2026 | 2.12 | 2.12 | 2.12 | 85 | 4 | 40 |
| 29/01/2026 | 2.13 | 2.05 | 2.13 | 2,525 | 6 | 1,208 |
| 25/01/2026 | 2.06 | 2.06 | 2.06 | 62 | 1 | 30 |
| 21/01/2026 | 2.06 | 2.00 | 2.05 | 1,868 | 10 | 930 |
| 20/01/2026 | 2.06 | 2.06 | 2.06 | 206 | 1 | 100 |
| 14/01/2026 | 2.08 | 2.08 | 2.08 | 2,080 | 1 | 1,000 |
| 13/01/2026 | 2.08 | 2.08 | 2.08 | 2,723 | 3 | 1,309 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/12/2023 | 1.91 | 1.86 | 1.91 | 630 | 5 | 337 |
| 03/12/2023 | 1.94 | 1.87 | 1.87 | 3,409 | 11 | 1,782 |
| 26/11/2023 | 1.90 | 1.85 | 1.90 | 1,034 | 10 | 547 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/11/2014 | 1.83 | 1.76 | 1.76 | 19,448 | 30 | 10,878 |
| 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 |