الخطوط البحرية الوطنية الاردنية أسعار تاريخية
مؤشر الأداء 02/07/2026
السوق الأول
أعلى سعر 3.44
سعر الإغلاق السابق 3.45
عدد العقود المنفذة 1
القطاعالنقل
ادنى سعر 3.44
سعر الإفتتاح 3.44
عدد الأسهم 415
Div7.27
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 3.44
معدل السعر 3.44
P/E9.65
حجم التداول 1,428
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/02/2026 | 3.47 | 3.38 | 3.47 | 5,555 | 10 | 1,622 |
| 03/02/2026 | 3.47 | 3.40 | 3.47 | 1,948 | 7 | 565 |
| 02/02/2026 | 3.39 | 3.38 | 3.38 | 3,385 | 2 | 1,000 |
| 01/02/2026 | 3.40 | 3.36 | 3.40 | 14,715 | 15 | 4,357 |
| 29/01/2026 | 3.38 | 3.38 | 3.38 | 1,690 | 4 | 500 |
| 28/01/2026 | 3.45 | 3.45 | 3.45 | 666 | 1 | 193 |
| 25/01/2026 | 3.45 | 3.37 | 3.45 | 6,764 | 5 | 2,007 |
| 22/01/2026 | 3.45 | 3.38 | 3.45 | 92 | 2 | 27 |
| 21/01/2026 | 3.43 | 3.43 | 3.43 | 1,715 | 1 | 500 |
| 20/01/2026 | 3.39 | 3.38 | 3.38 | 3,765 | 5 | 1,114 |
| 19/01/2026 | 3.40 | 3.38 | 3.38 | 5,444 | 11 | 1,606 |
| 18/01/2026 | 3.44 | 3.43 | 3.44 | 4,676 | 12 | 1,360 |
| 15/01/2026 | 3.44 | 3.43 | 3.43 | 1,404 | 2 | 408 |
| 14/01/2026 | 3.47 | 3.44 | 3.44 | 10,001 | 10 | 2,899 |
| 13/01/2026 | 3.45 | 3.37 | 3.45 | 9,412 | 8 | 2,729 |
| 12/01/2026 | 3.45 | 3.45 | 3.45 | 3,450 | 1 | 1,000 |
| 11/01/2026 | 3.42 | 3.35 | 3.42 | 3,063 | 6 | 900 |
| 08/01/2026 | 3.42 | 3.42 | 3.42 | 855 | 1 | 250 |
| 07/01/2026 | 3.49 | 3.35 | 3.49 | 1,968 | 8 | 585 |
| 04/01/2026 | 3.49 | 3.49 | 3.49 | 147 | 2 | 42 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/12/2024 | 2.11 | 2.05 | 2.08 | 19,950 | 26 | 9,634 |
| 01/12/2024 | 2.11 | 2.08 | 2.11 | 11,408 | 17 | 5,453 |
| 24/11/2024 | 2.13 | 2.07 | 2.11 | 9,672 | 19 | 4,607 |
| 17/11/2024 | 2.14 | 2.10 | 2.13 | 334,485 | 26 | 157,102 |
| 10/11/2024 | 2.20 | 2.11 | 2.19 | 56,473 | 54 | 26,111 |
| 03/11/2024 | 2.16 | 2.11 | 2.16 | 11,675 | 38 | 5,461 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2019 | 1.63 | 1.58 | 1.61 | 46,952 | 59 | 29,213 |
| 01/08/2019 | 1.65 | 1.59 | 1.63 | 23,060 | 43 | 14,207 |
| 01/07/2019 | 1.68 | 1.49 | 1.60 | 90,307 | 115 | 56,569 |
| 02/06/2019 | 1.50 | 1.41 | 1.50 | 56,879 | 101 | 39,304 |
| 01/05/2019 | 1.52 | 1.38 | 1.43 | 86,612 | 150 | 60,570 |
| 01/04/2019 | 1.60 | 1.37 | 1.40 | 116,226 | 175 | 76,839 |
| 03/03/2019 | 1.66 | 1.57 | 1.60 | 14,778 | 25 | 9,196 |
| 03/02/2019 | 1.68 | 1.60 | 1.66 | 96,593 | 62 | 58,250 |
| 02/01/2019 | 1.70 | 1.61 | 1.68 | 23,364 | 51 | 14,050 |
| 02/12/2018 | 1.66 | 1.54 | 1.66 | 52,882 | 53 | 32,831 |
| 01/11/2018 | 1.62 | 1.56 | 1.62 | 138,129 | 66 | 86,129 |
| 01/10/2018 | 1.62 | 1.57 | 1.62 | 78,916 | 66 | 49,182 |
| 02/09/2018 | 1.65 | 1.57 | 1.62 | 216,689 | 194 | 134,755 |
| 01/08/2018 | 1.66 | 1.56 | 1.63 | 24,744 | 28 | 15,085 |
| 01/07/2018 | 1.76 | 1.55 | 1.67 | 294,025 | 151 | 175,439 |
| 03/06/2018 | 1.80 | 1.70 | 1.72 | 190,299 | 113 | 109,217 |
| 02/05/2018 | 1.93 | 1.70 | 1.80 | 52,290 | 58 | 28,826 |
| 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 |