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 |
|---|---|---|---|---|---|---|
| 24/01/2022 | 2.12 | 2.10 | 2.11 | 20,255 | 25 | 9,625 |
| 23/01/2022 | 2.14 | 2.11 | 2.11 | 35,658 | 34 | 16,779 |
| 20/01/2022 | 2.14 | 2.14 | 2.14 | 3,580 | 9 | 1,673 |
| 19/01/2022 | 2.16 | 2.14 | 2.15 | 23,166 | 16 | 10,778 |
| 18/01/2022 | 2.16 | 2.14 | 2.15 | 32,067 | 30 | 14,892 |
| 17/01/2022 | 2.15 | 2.13 | 2.14 | 62,822 | 50 | 29,303 |
| 16/01/2022 | 2.16 | 2.15 | 2.16 | 33,561 | 32 | 15,574 |
| 13/01/2022 | 2.17 | 2.15 | 2.16 | 17,527 | 20 | 8,114 |
| 12/01/2022 | 2.17 | 2.16 | 2.17 | 5,340 | 5 | 2,463 |
| 11/01/2022 | 2.18 | 2.16 | 2.16 | 12,383 | 19 | 5,700 |
| 10/01/2022 | 2.18 | 2.17 | 2.17 | 19,102 | 12 | 8,768 |
| 09/01/2022 | 2.20 | 2.16 | 2.20 | 43,627 | 37 | 20,110 |
| 06/01/2022 | 2.18 | 2.16 | 2.18 | 20,416 | 22 | 9,423 |
| 05/01/2022 | 2.18 | 2.15 | 2.16 | 3,138 | 7 | 1,451 |
| 04/01/2022 | 2.19 | 2.14 | 2.18 | 65,947 | 47 | 30,342 |
| 03/01/2022 | 2.16 | 2.14 | 2.15 | 58,437 | 22 | 27,181 |
| 02/01/2022 | 2.15 | 2.14 | 2.14 | 1,071 | 5 | 500 |
| 30/12/2021 | 2.15 | 2.14 | 2.14 | 50,820 | 9 | 23,665 |
| 29/12/2021 | 2.15 | 2.13 | 2.14 | 5,905 | 15 | 2,765 |
| 28/12/2021 | 2.15 | 2.12 | 2.15 | 13,756 | 25 | 6,411 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/02/2008 | 5.93 | 5.61 | 5.70 | 2,286,513 | 523 | 399,387 |
| 02/02/2008 | 6.20 | 5.62 | 5.80 | 8,127,451 | 1,438 | 1,352,447 |
| 27/01/2008 | 5.89 | 5.58 | 5.69 | 2,348,968 | 500 | 407,455 |
| 20/01/2008 | 6.65 | 5.46 | 5.73 | 12,552,074 | 1,877 | 2,109,533 |
| 13/01/2008 | 6.89 | 6.41 | 6.49 | 22,153,679 | 2,657 | 3,292,893 |
| 06/01/2008 | 6.86 | 6.15 | 6.62 | 40,153,237 | 4,478 | 6,072,739 |
| 30/12/2007 | 6.19 | 5.59 | 6.19 | 12,882,598 | 1,603 | 2,149,011 |
| 23/12/2007 | 5.89 | 5.52 | 5.73 | 8,122,589 | 1,438 | 1,419,605 |
| 16/12/2007 | 5.83 | 5.50 | 5.75 | 4,558,484 | 843 | 798,797 |
| 09/12/2007 | 5.99 | 5.40 | 5.46 | 18,911,831 | 2,760 | 3,294,422 |
| 02/12/2007 | 5.63 | 5.10 | 5.45 | 10,987,046 | 2,187 | 2,033,729 |
| 25/11/2007 | 5.16 | 4.87 | 5.10 | 4,071,640 | 841 | 802,323 |
| 18/11/2007 | 5.05 | 4.86 | 4.88 | 805,071 | 210 | 162,051 |
| 11/11/2007 | 5.07 | 4.86 | 5.00 | 1,716,238 | 539 | 343,618 |
| 04/11/2007 | 5.27 | 4.75 | 4.89 | 7,521,368 | 1,628 | 1,486,172 |
| 28/10/2007 | 4.72 | 4.57 | 4.70 | 997,757 | 343 | 215,375 |
| 21/10/2007 | 4.87 | 4.63 | 4.65 | 1,554,453 | 538 | 328,562 |
| 16/10/2007 | 4.87 | 4.40 | 4.79 | 3,349,436 | 750 | 710,767 |
| 07/10/2007 | 4.54 | 4.32 | 4.53 | 1,772,555 | 445 | 401,436 |
| 30/09/2007 | 4.33 | 4.27 | 4.31 | 509,278 | 155 | 118,570 |