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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |