الخطوط البحرية الوطنية الاردنية أسعار تاريخية
مؤشر الأداء 13/07/2021
السوق الأول
أعلى سعر 2.00
سعر الإغلاق السابق 1.91
عدد العقود المنفذة 4
القطاعالنقل
ادنى سعر 1.99
سعر الإفتتاح 1.99
عدد الأسهم 800
Div6.00
التغير عن سعر الإغلاق السابق 0.09
سعر الإغلاق 2.00
معدل السعر 2.00
P/E12.63
حجم التداول 1,599
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/07/2021 | 2.00 | 1.99 | 2.00 | 1,599 | 4 | 800 |
| 12/07/2021 | 1.91 | 1.91 | 1.91 | 191 | 1 | 100 |
| 07/07/2021 | 1.92 | 1.92 | 1.92 | 1,920 | 2 | 1,000 |
| 06/07/2021 | 1.92 | 1.92 | 1.92 | 129 | 2 | 67 |
| 05/07/2021 | 2.02 | 1.91 | 2.02 | 3,143 | 7 | 1,575 |
| 04/07/2021 | 1.99 | 1.99 | 1.99 | 211 | 2 | 106 |
| 30/06/2021 | 1.99 | 1.91 | 1.99 | 125 | 4 | 64 |
| 22/06/2021 | 2.05 | 2.00 | 2.02 | 604 | 3 | 297 |
| 21/06/2021 | 2.06 | 2.06 | 2.06 | 1,030 | 1 | 500 |
| 16/06/2021 | 2.04 | 2.00 | 2.04 | 5,031 | 3 | 2,515 |
| 15/06/2021 | 2.00 | 1.93 | 2.00 | 38,800 | 3 | 20,100 |
| 14/06/2021 | 2.03 | 2.00 | 2.00 | 1,002 | 2 | 500 |
| 13/06/2021 | 2.01 | 2.00 | 2.00 | 160 | 2 | 80 |
| 03/06/2021 | 1.93 | 1.93 | 1.93 | 38,600 | 1 | 20,000 |
| 02/06/2021 | 2.00 | 2.00 | 2.00 | 8,024 | 5 | 4,012 |
| 01/06/2021 | 2.00 | 2.00 | 2.00 | 8,154 | 5 | 4,077 |
| 31/05/2021 | 2.00 | 2.00 | 2.00 | 822 | 2 | 411 |
| 27/05/2021 | 2.00 | 2.00 | 2.00 | 11,000 | 5 | 5,500 |
| 26/05/2021 | 2.00 | 1.91 | 2.00 | 100,811 | 14 | 51,195 |
| 24/05/2021 | 1.91 | 1.89 | 1.91 | 40,855 | 5 | 21,600 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 14/03/2021 | 1.76 | 1.76 | 1.76 | 6,424 | 14 | 3,650 |
| 07/03/2021 | 1.79 | 1.68 | 1.68 | 1,452 | 4 | 825 |
| 28/02/2021 | 1.79 | 1.78 | 1.78 | 15,809 | 10 | 8,881 |
| 21/02/2021 | 1.80 | 1.76 | 1.76 | 8,897 | 10 | 5,000 |
| 14/02/2021 | 1.83 | 1.74 | 1.79 | 17,452 | 18 | 9,824 |
| 07/02/2021 | 1.88 | 1.88 | 1.88 | 630 | 2 | 335 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2021 | 2.06 | 1.91 | 1.99 | 101,530 | 29 | 52,145 |
| 02/05/2021 | 2.00 | 1.80 | 2.00 | 179,588 | 40 | 92,806 |
| 01/04/2021 | 1.89 | 1.83 | 1.88 | 16,119 | 24 | 8,693 |
| 01/03/2021 | 1.85 | 1.68 | 1.85 | 37,504 | 46 | 20,995 |
| 01/02/2021 | 1.88 | 1.74 | 1.78 | 37,898 | 42 | 21,209 |
| 03/01/2021 | 1.89 | 1.79 | 1.88 | 77,901 | 86 | 42,920 |
| 01/12/2020 | 1.81 | 1.69 | 1.80 | 155,661 | 155 | 88,879 |
| 01/11/2020 | 1.72 | 1.63 | 1.72 | 76,679 | 93 | 46,464 |
| 01/10/2020 | 1.74 | 1.59 | 1.70 | 104,048 | 112 | 62,418 |
| 01/09/2020 | 1.63 | 1.59 | 1.61 | 54,505 | 65 | 33,910 |
| 04/08/2020 | 1.63 | 1.55 | 1.59 | 176,262 | 172 | 111,284 |
| 01/07/2020 | 1.76 | 1.60 | 1.63 | 180,111 | 152 | 107,674 |
| 01/06/2020 | 1.94 | 1.72 | 1.77 | 232,569 | 183 | 126,870 |
| 10/05/2020 | 1.72 | 1.62 | 1.72 | 10,126 | 20 | 6,050 |
| 01/03/2020 | 1.88 | 1.64 | 1.66 | 18,150 | 48 | 10,034 |
| 02/02/2020 | 1.94 | 1.81 | 1.89 | 67,484 | 76 | 36,141 |
| 02/01/2020 | 1.87 | 1.80 | 1.83 | 56,626 | 88 | 30,959 |
| 01/12/2019 | 1.82 | 1.74 | 1.80 | 77,050 | 104 | 43,513 |
| 03/11/2019 | 1.92 | 1.64 | 1.78 | 234,812 | 277 | 131,929 |
| 01/10/2019 | 1.64 | 1.59 | 1.64 | 56,568 | 55 | 34,993 |