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 |
|---|---|---|---|---|---|---|
| 22/10/2025 | 3.09 | 3.04 | 3.07 | 29,360 | 24 | 9,544 |
| 21/10/2025 | 3.10 | 3.05 | 3.09 | 127,779 | 63 | 41,464 |
| 20/10/2025 | 3.10 | 3.08 | 3.10 | 632,118 | 173 | 204,664 |
| 19/10/2025 | 3.09 | 3.08 | 3.08 | 104,216 | 39 | 33,764 |
| 16/10/2025 | 3.09 | 3.05 | 3.09 | 447,409 | 112 | 144,908 |
| 15/10/2025 | 3.09 | 3.02 | 3.08 | 491,004 | 131 | 161,096 |
| 14/10/2025 | 3.09 | 3.06 | 3.09 | 118,492 | 46 | 38,411 |
| 13/10/2025 | 3.08 | 3.03 | 3.08 | 216,589 | 98 | 70,681 |
| 12/10/2025 | 3.07 | 3.04 | 3.05 | 115,754 | 50 | 37,947 |
| 09/10/2025 | 3.06 | 3.00 | 3.04 | 422,583 | 110 | 138,886 |
| 08/10/2025 | 3.03 | 2.99 | 3.00 | 118,845 | 38 | 39,474 |
| 07/10/2025 | 3.00 | 2.98 | 3.00 | 149,977 | 49 | 50,148 |
| 06/10/2025 | 3.01 | 2.97 | 2.99 | 98,455 | 76 | 32,884 |
| 05/10/2025 | 3.02 | 2.97 | 3.01 | 38,771 | 16 | 12,864 |
| 02/10/2025 | 3.02 | 2.99 | 3.00 | 78,275 | 40 | 26,004 |
| 01/10/2025 | 3.01 | 2.96 | 3.00 | 225,670 | 80 | 75,796 |
| 30/09/2025 | 3.03 | 2.97 | 2.99 | 104,880 | 49 | 35,095 |
| 29/09/2025 | 3.04 | 2.99 | 3.04 | 140,865 | 72 | 46,674 |
| 28/09/2025 | 3.05 | 3.00 | 3.02 | 64,304 | 39 | 21,223 |
| 25/09/2025 | 3.05 | 3.01 | 3.04 | 35,172 | 13 | 11,564 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/10/2025 | 3.09 | 3.02 | 3.09 | 1,389,248 | 437 | 453,043 |
| 05/10/2025 | 3.06 | 2.97 | 3.04 | 828,632 | 289 | 274,256 |
| 28/09/2025 | 3.05 | 2.96 | 3.00 | 613,995 | 280 | 204,792 |
| 21/09/2025 | 3.10 | 2.97 | 3.04 | 3,238,104 | 936 | 1,067,552 |
| 14/09/2025 | 3.07 | 2.92 | 3.03 | 5,155,501 | 1,311 | 1,740,621 |
| 07/09/2025 | 2.95 | 2.92 | 2.92 | 335,147 | 171 | 114,266 |
| 31/08/2025 | 2.95 | 2.91 | 2.94 | 1,468,552 | 419 | 500,513 |
| 24/08/2025 | 2.93 | 2.88 | 2.93 | 1,318,829 | 354 | 452,099 |
| 17/08/2025 | 2.93 | 2.88 | 2.89 | 1,471,092 | 401 | 504,970 |
| 10/08/2025 | 2.92 | 2.87 | 2.90 | 1,960,413 | 498 | 677,000 |
| 03/08/2025 | 2.91 | 2.87 | 2.90 | 4,819,502 | 1,141 | 1,668,958 |
| 27/07/2025 | 2.96 | 2.88 | 2.91 | 8,179,992 | 1,408 | 2,800,006 |
| 20/07/2025 | 2.95 | 2.91 | 2.94 | 7,500,424 | 1,572 | 2,558,500 |
| 13/07/2025 | 2.96 | 2.91 | 2.92 | 7,223,169 | 1,428 | 2,457,967 |
| 06/07/2025 | 2.97 | 2.92 | 2.94 | 6,899,251 | 1,672 | 2,340,178 |
| 29/06/2025 | 2.95 | 2.89 | 2.94 | 11,067,055 | 1,846 | 3,796,236 |
| 22/06/2025 | 2.93 | 2.87 | 2.89 | 8,293,347 | 1,481 | 2,857,946 |
| 15/06/2025 | 2.93 | 2.87 | 2.88 | 6,513,384 | 1,363 | 2,248,639 |
| 11/06/2025 | 2.97 | 2.90 | 2.93 | 904,690 | 234 | 310,117 |
| 01/06/2025 | 2.92 | 2.88 | 2.88 | 7,589,399 | 1,398 | 2,612,749 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2025 | 3.10 | 2.92 | 2.99 | 9,756,098 | 2,831 | 3,269,482 |
| 03/08/2025 | 2.94 | 2.87 | 2.94 | 10,321,093 | 2,560 | 3,559,489 |
| 01/07/2025 | 2.97 | 2.88 | 2.91 | 34,854,278 | 7,148 | 11,886,251 |
| 01/06/2025 | 2.97 | 2.87 | 2.90 | 29,316,435 | 5,254 | 10,096,087 |
| 04/05/2025 | 3.00 | 2.84 | 2.89 | 18,438,206 | 4,141 | 6,300,722 |
| 03/04/2025 | 3.10 | 3.00 | 3.07 | 11,979,986 | 2,228 | 3,889,996 |
| 02/03/2025 | 3.12 | 3.06 | 3.07 | 12,038,492 | 2,290 | 3,899,060 |
| 02/02/2025 | 3.11 | 3.01 | 3.09 | 6,525,339 | 1,700 | 2,120,352 |
| 02/01/2025 | 3.05 | 2.87 | 3.04 | 3,361,405 | 1,107 | 1,129,226 |
| 01/12/2024 | 2.91 | 2.86 | 2.86 | 6,502,420 | 844 | 2,251,557 |
| 03/11/2024 | 2.93 | 2.86 | 2.89 | 1,430,084 | 613 | 493,224 |
| 01/10/2024 | 2.94 | 2.83 | 2.92 | 5,768,648 | 1,095 | 1,996,195 |
| 01/09/2024 | 2.97 | 2.80 | 2.85 | 8,184,900 | 2,345 | 2,797,029 |
| 01/08/2024 | 2.95 | 2.77 | 2.94 | 12,485,002 | 3,088 | 4,301,998 |
| 01/07/2024 | 3.00 | 2.88 | 2.89 | 12,417,544 | 3,291 | 4,234,265 |
| 02/06/2024 | 2.93 | 2.83 | 2.89 | 9,457,402 | 2,306 | 3,281,967 |
| 01/05/2024 | 2.88 | 2.66 | 2.85 | 12,244,732 | 3,279 | 4,387,635 |
| 01/04/2024 | 2.94 | 2.62 | 2.72 | 9,705,645 | 2,536 | 3,430,091 |
| 03/03/2024 | 2.81 | 2.74 | 2.77 | 16,647,809 | 2,643 | 5,984,510 |
| 01/02/2024 | 2.77 | 2.67 | 2.74 | 10,085,060 | 2,627 | 3,687,941 |