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 |
|---|---|---|---|---|---|---|
| 01/07/2025 | 2.92 | 2.90 | 2.90 | 1,304,720 | 279 | 448,277 |
| 30/06/2025 | 2.92 | 2.89 | 2.90 | 3,847,236 | 429 | 1,322,472 |
| 29/06/2025 | 2.93 | 2.89 | 2.90 | 2,168,378 | 349 | 744,164 |
| 25/06/2025 | 2.92 | 2.89 | 2.89 | 2,969,385 | 355 | 1,018,784 |
| 24/06/2025 | 2.93 | 2.88 | 2.88 | 2,161,664 | 440 | 744,849 |
| 23/06/2025 | 2.91 | 2.87 | 2.87 | 1,467,162 | 318 | 506,972 |
| 22/06/2025 | 2.90 | 2.87 | 2.89 | 1,695,136 | 368 | 587,341 |
| 19/06/2025 | 2.90 | 2.88 | 2.88 | 1,298,868 | 323 | 449,272 |
| 18/06/2025 | 2.92 | 2.88 | 2.88 | 1,692,390 | 306 | 583,696 |
| 17/06/2025 | 2.93 | 2.88 | 2.91 | 1,594,442 | 336 | 548,314 |
| 16/06/2025 | 2.90 | 2.87 | 2.90 | 1,432,158 | 291 | 495,901 |
| 15/06/2025 | 2.91 | 2.88 | 2.88 | 495,525 | 107 | 171,456 |
| 12/06/2025 | 2.95 | 2.91 | 2.93 | 59,388 | 25 | 20,269 |
| 11/06/2025 | 2.97 | 2.90 | 2.93 | 845,302 | 209 | 289,848 |
| 04/06/2025 | 2.90 | 2.88 | 2.88 | 1,085,432 | 252 | 374,787 |
| 03/06/2025 | 2.91 | 2.88 | 2.88 | 1,270,273 | 269 | 437,958 |
| 02/06/2025 | 2.92 | 2.89 | 2.91 | 2,920,477 | 505 | 1,004,890 |
| 01/06/2025 | 2.92 | 2.89 | 2.92 | 2,313,217 | 372 | 795,114 |
| 29/05/2025 | 2.93 | 2.89 | 2.89 | 2,685,658 | 405 | 920,264 |
| 28/05/2025 | 2.93 | 2.89 | 2.91 | 1,014,581 | 253 | 348,332 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/03/2024 | 2.80 | 2.76 | 2.77 | 3,044,818 | 673 | 1,095,386 |
| 17/03/2024 | 2.80 | 2.76 | 2.79 | 2,236,992 | 524 | 804,253 |
| 10/03/2024 | 2.81 | 2.78 | 2.78 | 5,393,383 | 622 | 1,929,872 |
| 03/03/2024 | 2.79 | 2.74 | 2.79 | 5,533,231 | 729 | 1,997,282 |
| 25/02/2024 | 2.76 | 2.73 | 2.74 | 3,656,052 | 806 | 1,329,435 |
| 18/02/2024 | 2.74 | 2.70 | 2.73 | 2,083,574 | 579 | 763,961 |
| 11/02/2024 | 2.77 | 2.69 | 2.74 | 2,135,187 | 604 | 780,597 |
| 04/02/2024 | 2.75 | 2.69 | 2.71 | 1,795,858 | 586 | 659,158 |
| 28/01/2024 | 2.69 | 2.65 | 2.68 | 814,448 | 197 | 304,494 |
| 21/01/2024 | 2.67 | 2.64 | 2.65 | 930,515 | 275 | 350,561 |
| 14/01/2024 | 2.69 | 2.63 | 2.66 | 635,437 | 261 | 238,752 |
| 07/01/2024 | 2.70 | 2.62 | 2.68 | 2,647,854 | 713 | 989,863 |
| 31/12/2023 | 2.62 | 2.54 | 2.62 | 1,703,810 | 464 | 662,664 |
| 24/12/2023 | 2.57 | 2.54 | 2.54 | 4,224,007 | 472 | 1,652,060 |
| 17/12/2023 | 2.58 | 2.52 | 2.54 | 2,056,283 | 625 | 807,443 |
| 10/12/2023 | 2.54 | 2.50 | 2.52 | 1,786,671 | 507 | 707,672 |
| 03/12/2023 | 2.57 | 2.50 | 2.54 | 2,046,278 | 588 | 805,761 |
| 26/11/2023 | 2.65 | 2.48 | 2.53 | 1,723,237 | 657 | 681,990 |
| 19/11/2023 | 2.49 | 2.44 | 2.47 | 1,869,937 | 450 | 755,137 |
| 12/11/2023 | 2.47 | 2.41 | 2.47 | 2,314,730 | 553 | 950,140 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/12/2018 | 1.54 | 1.22 | 1.39 | 566,460 | 861 | 412,477 |
| 01/11/2018 | 1.65 | 1.34 | 1.35 | 274,036 | 453 | 179,899 |
| 01/10/2018 | 1.67 | 1.63 | 1.64 | 116,862 | 182 | 70,638 |
| 02/09/2018 | 1.74 | 1.62 | 1.66 | 208,975 | 259 | 124,321 |
| 01/08/2018 | 1.72 | 1.68 | 1.69 | 137,148 | 222 | 80,549 |
| 01/07/2018 | 1.79 | 1.60 | 1.70 | 478,863 | 590 | 282,218 |
| 03/06/2018 | 1.91 | 1.76 | 1.76 | 434,364 | 421 | 234,562 |
| 02/05/2018 | 2.07 | 1.89 | 1.91 | 1,268,873 | 639 | 639,196 |
| 01/04/2018 | 2.25 | 2.05 | 2.07 | 1,666,534 | 685 | 760,194 |
| 01/03/2018 | 2.23 | 2.18 | 2.19 | 765,122 | 456 | 346,361 |
| 01/02/2018 | 2.27 | 2.15 | 2.20 | 772,205 | 681 | 348,986 |
| 02/01/2018 | 2.22 | 2.12 | 2.16 | 348,292 | 396 | 161,934 |
| 03/12/2017 | 2.21 | 2.11 | 2.14 | 282,784 | 381 | 131,420 |
| 01/11/2017 | 2.23 | 2.11 | 2.18 | 518,580 | 468 | 238,619 |
| 01/10/2017 | 2.21 | 2.09 | 2.11 | 684,674 | 601 | 320,126 |
| 05/09/2017 | 2.25 | 2.14 | 2.20 | 309,490 | 397 | 141,165 |
| 01/08/2017 | 2.15 | 2.10 | 2.14 | 294,800 | 424 | 138,783 |
| 02/07/2017 | 2.21 | 2.09 | 2.12 | 417,777 | 560 | 195,615 |
| 01/06/2017 | 2.18 | 2.10 | 2.11 | 236,833 | 279 | 111,511 |
| 01/05/2017 | 2.26 | 2.13 | 2.18 | 381,763 | 454 | 175,029 |