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 |
|---|---|---|---|---|---|---|
| 26/01/2025 | 3.04 | 3.02 | 3.02 | 166,940 | 42 | 55,179 |
| 23/01/2025 | 3.05 | 3.00 | 3.04 | 175,756 | 61 | 58,245 |
| 22/01/2025 | 3.03 | 3.00 | 3.01 | 71,388 | 25 | 23,733 |
| 21/01/2025 | 3.03 | 3.01 | 3.03 | 49,809 | 22 | 16,446 |
| 20/01/2025 | 3.03 | 3.01 | 3.03 | 26,234 | 28 | 8,682 |
| 19/01/2025 | 3.04 | 3.00 | 3.02 | 215,530 | 68 | 71,222 |
| 16/01/2025 | 3.04 | 3.00 | 3.02 | 228,656 | 85 | 75,924 |
| 15/01/2025 | 3.00 | 2.97 | 3.00 | 350,793 | 123 | 117,576 |
| 14/01/2025 | 2.98 | 2.96 | 2.98 | 48,982 | 28 | 16,465 |
| 13/01/2025 | 2.98 | 2.96 | 2.98 | 99,686 | 39 | 33,510 |
| 12/01/2025 | 2.98 | 2.95 | 2.97 | 191,034 | 58 | 64,424 |
| 09/01/2025 | 2.97 | 2.94 | 2.96 | 132,430 | 40 | 44,789 |
| 08/01/2025 | 2.98 | 2.94 | 2.97 | 310,176 | 87 | 104,907 |
| 07/01/2025 | 2.94 | 2.92 | 2.94 | 149,236 | 40 | 50,780 |
| 06/01/2025 | 2.94 | 2.90 | 2.94 | 369,382 | 64 | 126,390 |
| 05/01/2025 | 2.91 | 2.88 | 2.91 | 106,955 | 30 | 36,837 |
| 02/01/2025 | 2.90 | 2.87 | 2.90 | 203,405 | 69 | 70,551 |
| 31/12/2024 | 2.91 | 2.86 | 2.86 | 355,043 | 120 | 123,590 |
| 30/12/2024 | 2.91 | 2.88 | 2.90 | 91,274 | 36 | 31,501 |
| 29/12/2024 | 2.91 | 2.88 | 2.90 | 73,786 | 19 | 25,535 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/07/2022 | 2.18 | 2.09 | 2.15 | 1,322,706 | 585 | 616,768 |
| 13/07/2022 | 2.16 | 2.05 | 2.12 | 411,428 | 211 | 194,674 |
| 03/07/2022 | 2.08 | 2.00 | 2.05 | 1,126,927 | 395 | 551,850 |
| 26/06/2022 | 2.01 | 1.97 | 2.00 | 663,051 | 214 | 332,638 |
| 19/06/2022 | 2.02 | 1.97 | 1.97 | 592,462 | 211 | 296,817 |
| 12/06/2022 | 2.04 | 2.00 | 2.01 | 1,433,464 | 334 | 713,683 |
| 05/06/2022 | 2.08 | 2.00 | 2.02 | 6,541,022 | 949 | 3,250,034 |
| 29/05/2022 | 2.04 | 1.97 | 2.03 | 4,207,000 | 770 | 2,103,266 |
| 22/05/2022 | 2.00 | 1.95 | 2.00 | 1,372,252 | 453 | 693,741 |
| 15/05/2022 | 2.00 | 1.95 | 1.98 | 304,940 | 239 | 154,337 |
| 08/05/2022 | 2.01 | 1.96 | 2.00 | 1,093,831 | 368 | 547,637 |
| 24/04/2022 | 2.04 | 1.95 | 1.99 | 873,284 | 484 | 437,204 |
| 17/04/2022 | 2.19 | 2.13 | 2.15 | 1,830,633 | 567 | 851,379 |
| 10/04/2022 | 2.17 | 2.08 | 2.15 | 3,119,165 | 564 | 1,460,290 |
| 03/04/2022 | 2.12 | 2.05 | 2.08 | 415,523 | 173 | 200,100 |
| 27/03/2022 | 2.13 | 2.06 | 2.07 | 518,332 | 296 | 247,856 |
| 20/03/2022 | 2.27 | 2.09 | 2.12 | 3,913,099 | 882 | 1,804,919 |
| 13/03/2022 | 2.23 | 2.19 | 2.23 | 2,975,672 | 615 | 1,342,623 |
| 06/03/2022 | 2.22 | 2.18 | 2.19 | 3,302,888 | 591 | 1,500,653 |
| 27/02/2022 | 2.22 | 2.17 | 2.20 | 1,652,095 | 408 | 750,729 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2010 | 5.42 | 5.33 | 5.38 | 1,741,372 | 553 | 323,853 |
| 01/11/2010 | 5.40 | 5.30 | 5.38 | 1,346,707 | 522 | 251,781 |
| 03/10/2010 | 5.39 | 5.20 | 5.29 | 2,390,296 | 797 | 450,514 |
| 01/09/2010 | 5.32 | 5.17 | 5.30 | 1,152,552 | 535 | 219,098 |
| 01/08/2010 | 5.39 | 5.15 | 5.19 | 2,645,328 | 904 | 507,214 |
| 01/07/2010 | 5.22 | 5.08 | 5.20 | 1,136,503 | 486 | 219,399 |
| 01/06/2010 | 5.22 | 5.00 | 5.15 | 1,377,999 | 586 | 271,462 |
| 02/05/2010 | 5.18 | 4.90 | 5.07 | 1,698,310 | 767 | 337,399 |
| 01/04/2010 | 5.76 | 5.11 | 5.18 | 4,549,838 | 1,670 | 818,882 |
| 01/03/2010 | 5.50 | 5.35 | 5.43 | 2,663,820 | 1,042 | 491,070 |
| 01/02/2010 | 5.53 | 5.35 | 5.46 | 2,925,637 | 874 | 536,112 |
| 03/01/2010 | 5.47 | 5.19 | 5.42 | 2,087,824 | 785 | 386,833 |
| 01/12/2009 | 5.40 | 5.00 | 5.17 | 2,006,687 | 804 | 382,874 |
| 01/11/2009 | 5.21 | 5.07 | 5.18 | 1,664,802 | 683 | 322,555 |
| 01/10/2009 | 5.18 | 5.00 | 5.12 | 1,689,793 | 637 | 331,501 |
| 01/09/2009 | 5.10 | 4.92 | 5.10 | 1,205,098 | 557 | 240,569 |
| 02/08/2009 | 5.06 | 4.81 | 4.96 | 1,256,283 | 772 | 253,994 |
| 01/07/2009 | 5.03 | 4.84 | 5.00 | 2,772,760 | 1,451 | 562,144 |
| 01/06/2009 | 5.27 | 4.86 | 5.00 | 4,937,570 | 1,461 | 971,476 |
| 03/05/2009 | 4.93 | 4.75 | 4.86 | 2,821,274 | 970 | 580,921 |