الخطوط البحرية الوطنية الاردنية أسعار تاريخية

مؤشر الأداء 22/02/2021
السوق الأول
أعلى سعر 1.78
سعر الإغلاق السابق 1.78
عدد العقود المنفذة 3
القطاعالنقل
ادنى سعر 1.78
سعر الإفتتاح 1.78
عدد الأسهم 3,135
Div8.43
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.78
معدل السعر 1.78
P/E7.59
حجم التداول 5,580
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/02/2021 | 1.78 | 1.78 | 1.78 | 5,580 | 3 | 3,135 |
21/02/2021 | 1.80 | 1.78 | 1.78 | 2,169 | 4 | 1,215 |
17/02/2021 | 1.79 | 1.79 | 1.79 | 1,790 | 3 | 1,000 |
15/02/2021 | 1.78 | 1.74 | 1.74 | 7,890 | 9 | 4,500 |
14/02/2021 | 1.83 | 1.79 | 1.79 | 7,772 | 6 | 4,324 |
09/02/2021 | 1.88 | 1.88 | 1.88 | 630 | 2 | 335 |
02/02/2021 | 1.88 | 1.88 | 1.88 | 2,820 | 6 | 1,500 |
27/01/2021 | 1.88 | 1.88 | 1.88 | 188 | 1 | 100 |
24/01/2021 | 1.89 | 1.85 | 1.89 | 488 | 5 | 260 |
21/01/2021 | 1.85 | 1.85 | 1.85 | 2,775 | 2 | 1,500 |
20/01/2021 | 1.85 | 1.83 | 1.85 | 721 | 5 | 390 |
19/01/2021 | 1.85 | 1.82 | 1.85 | 1,004 | 4 | 550 |
18/01/2021 | 1.84 | 1.84 | 1.84 | 1,840 | 4 | 1,000 |
17/01/2021 | 1.85 | 1.84 | 1.85 | 7,571 | 5 | 4,095 |
14/01/2021 | 1.83 | 1.82 | 1.83 | 6,340 | 10 | 3,483 |
13/01/2021 | 1.82 | 1.81 | 1.82 | 12,651 | 8 | 6,972 |
12/01/2021 | 1.82 | 1.80 | 1.80 | 14,830 | 6 | 8,210 |
10/01/2021 | 1.81 | 1.80 | 1.81 | 4,663 | 3 | 2,590 |
07/01/2021 | 1.82 | 1.79 | 1.82 | 3,503 | 5 | 1,950 |
06/01/2021 | 1.82 | 1.80 | 1.82 | 13,024 | 13 | 7,220 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
31/01/2021 | 1.88 | 1.88 | 1.88 | 2,820 | 6 | 1,500 |
24/01/2021 | 1.89 | 1.85 | 1.88 | 676 | 6 | 360 |
17/01/2021 | 1.85 | 1.82 | 1.85 | 13,911 | 20 | 7,535 |
10/01/2021 | 1.83 | 1.80 | 1.83 | 38,484 | 27 | 21,255 |
03/01/2021 | 1.82 | 1.79 | 1.82 | 24,828 | 33 | 13,770 |
27/12/2020 | 1.81 | 1.74 | 1.80 | 60,260 | 56 | 33,753 |
20/12/2020 | 1.78 | 1.73 | 1.78 | 41,150 | 39 | 23,458 |
13/12/2020 | 1.74 | 1.70 | 1.74 | 27,868 | 23 | 16,240 |
06/12/2020 | 1.73 | 1.69 | 1.73 | 19,983 | 30 | 11,728 |
29/11/2020 | 1.74 | 1.68 | 1.74 | 19,109 | 20 | 11,220 |
22/11/2020 | 1.68 | 1.68 | 1.68 | 336 | 1 | 200 |
15/11/2020 | 1.67 | 1.63 | 1.67 | 26,337 | 34 | 15,993 |
08/11/2020 | 1.66 | 1.63 | 1.66 | 16,849 | 15 | 10,300 |
01/11/2020 | 1.66 | 1.63 | 1.65 | 20,448 | 30 | 12,451 |
25/10/2020 | 1.70 | 1.65 | 1.70 | 27,926 | 29 | 16,739 |
18/10/2020 | 1.74 | 1.63 | 1.70 | 40,598 | 40 | 24,129 |
11/10/2020 | 1.68 | 1.65 | 1.65 | 5,681 | 9 | 3,427 |
04/10/2020 | 1.68 | 1.59 | 1.67 | 28,235 | 31 | 17,123 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
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 |