الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 3.09
سعر الإغلاق السابق 3.09
عدد العقود المنفذة 24
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 3.04
سعر الإفتتاح 3.09
عدد الأسهم 9,544
Div7.17
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 3.07
معدل السعر 3.08
P/E15.23
حجم التداول 29,360
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/02/2022 | 2.21 | 2.18 | 2.20 | 580,144 | 170 | 264,570 |
| 21/02/2022 | 2.20 | 2.16 | 2.17 | 641,278 | 113 | 294,097 |
| 20/02/2022 | 2.20 | 2.17 | 2.17 | 247,324 | 76 | 113,126 |
| 17/02/2022 | 2.20 | 2.17 | 2.18 | 401,508 | 115 | 183,625 |
| 16/02/2022 | 2.20 | 2.18 | 2.18 | 444,684 | 145 | 202,925 |
| 15/02/2022 | 2.21 | 2.17 | 2.18 | 429,703 | 136 | 195,413 |
| 14/02/2022 | 2.19 | 2.16 | 2.18 | 27,106 | 22 | 12,478 |
| 13/02/2022 | 2.20 | 2.17 | 2.20 | 378,397 | 151 | 172,644 |
| 10/02/2022 | 2.20 | 2.18 | 2.19 | 46,317 | 30 | 21,143 |
| 09/02/2022 | 2.20 | 2.18 | 2.19 | 28,467 | 34 | 13,022 |
| 08/02/2022 | 2.19 | 2.17 | 2.19 | 26,150 | 26 | 11,979 |
| 07/02/2022 | 2.18 | 2.17 | 2.18 | 88,403 | 38 | 40,554 |
| 06/02/2022 | 2.19 | 2.17 | 2.18 | 35,870 | 35 | 16,455 |
| 03/02/2022 | 2.17 | 2.14 | 2.16 | 30,508 | 22 | 14,169 |
| 02/02/2022 | 2.18 | 2.14 | 2.15 | 77,493 | 70 | 35,929 |
| 01/02/2022 | 2.14 | 2.12 | 2.12 | 16,833 | 16 | 7,925 |
| 31/01/2022 | 2.14 | 2.11 | 2.13 | 66,785 | 16 | 31,500 |
| 30/01/2022 | 2.14 | 2.12 | 2.14 | 3,191 | 13 | 1,504 |
| 26/01/2022 | 2.14 | 2.13 | 2.13 | 3,623 | 2 | 1,700 |
| 25/01/2022 | 2.15 | 2.15 | 2.15 | 43,000 | 5 | 20,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/06/2008 | 6.60 | 6.02 | 6.33 | 3,735,403 | 639 | 580,026 |
| 22/06/2008 | 6.83 | 6.15 | 6.27 | 6,339,187 | 900 | 975,479 |
| 15/06/2008 | 6.98 | 6.48 | 6.51 | 9,645,492 | 1,354 | 1,432,236 |
| 08/06/2008 | 6.79 | 6.46 | 6.70 | 7,336,620 | 1,052 | 1,103,878 |
| 01/06/2008 | 6.68 | 6.45 | 6.49 | 3,020,718 | 605 | 460,712 |
| 26/05/2008 | 6.73 | 6.47 | 6.61 | 3,826,369 | 680 | 577,412 |
| 18/05/2008 | 6.84 | 6.41 | 6.74 | 10,312,383 | 1,471 | 1,555,942 |
| 11/05/2008 | 7.10 | 6.70 | 6.72 | 34,985,357 | 3,760 | 5,065,918 |
| 04/05/2008 | 6.55 | 5.93 | 6.55 | 13,913,976 | 1,826 | 2,185,084 |
| 27/04/2008 | 6.17 | 5.83 | 5.93 | 3,490,656 | 705 | 581,706 |
| 20/04/2008 | 6.35 | 6.18 | 6.30 | 4,007,947 | 729 | 638,981 |
| 13/04/2008 | 6.30 | 6.11 | 6.17 | 1,890,762 | 542 | 304,361 |
| 06/04/2008 | 6.52 | 6.18 | 6.20 | 3,272,704 | 718 | 513,679 |
| 30/03/2008 | 6.47 | 5.97 | 6.37 | 7,236,265 | 1,368 | 1,156,827 |
| 23/03/2008 | 6.25 | 5.47 | 6.13 | 3,312,809 | 747 | 564,446 |
| 16/03/2008 | 6.72 | 6.04 | 6.21 | 7,387,721 | 873 | 1,159,032 |
| 09/03/2008 | 6.89 | 6.40 | 6.60 | 17,730,204 | 1,947 | 2,666,264 |
| 02/03/2008 | 6.79 | 6.35 | 6.46 | 18,799,314 | 2,630 | 2,854,751 |
| 24/02/2008 | 6.47 | 6.00 | 6.39 | 13,083,307 | 1,947 | 2,087,455 |
| 17/02/2008 | 6.12 | 5.67 | 5.99 | 5,678,732 | 975 | 953,307 |