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 |
|---|---|---|---|---|---|---|
| 23/02/2025 | 3.09 | 3.07 | 3.08 | 342,887 | 82 | 111,173 |
| 20/02/2025 | 3.10 | 3.07 | 3.07 | 938,822 | 96 | 304,123 |
| 19/02/2025 | 3.11 | 3.08 | 3.08 | 650,797 | 138 | 210,013 |
| 18/02/2025 | 3.10 | 3.07 | 3.08 | 572,115 | 160 | 185,472 |
| 17/02/2025 | 3.10 | 3.06 | 3.08 | 445,095 | 144 | 144,444 |
| 16/02/2025 | 3.09 | 3.05 | 3.05 | 328,114 | 105 | 106,612 |
| 13/02/2025 | 3.08 | 3.04 | 3.07 | 93,753 | 34 | 30,655 |
| 12/02/2025 | 3.09 | 3.03 | 3.07 | 81,330 | 44 | 26,384 |
| 11/02/2025 | 3.06 | 3.04 | 3.06 | 190,452 | 56 | 62,489 |
| 10/02/2025 | 3.05 | 3.03 | 3.05 | 32,138 | 24 | 10,551 |
| 09/02/2025 | 3.05 | 3.03 | 3.05 | 23,482 | 16 | 7,731 |
| 06/02/2025 | 3.05 | 3.03 | 3.04 | 91,837 | 55 | 30,227 |
| 05/02/2025 | 3.05 | 3.02 | 3.05 | 121,457 | 42 | 40,035 |
| 04/02/2025 | 3.05 | 3.01 | 3.03 | 192,689 | 92 | 63,453 |
| 03/02/2025 | 3.07 | 3.04 | 3.05 | 81,008 | 46 | 26,520 |
| 02/02/2025 | 3.09 | 3.04 | 3.08 | 257,863 | 136 | 84,145 |
| 30/01/2025 | 3.05 | 3.01 | 3.04 | 15,184 | 15 | 4,995 |
| 29/01/2025 | 3.04 | 3.01 | 3.03 | 85,919 | 29 | 28,432 |
| 28/01/2025 | 3.05 | 3.01 | 3.05 | 52,192 | 42 | 17,270 |
| 27/01/2025 | 3.05 | 3.00 | 3.05 | 311,718 | 112 | 102,869 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/09/2022 | 2.23 | 2.18 | 2.21 | 2,018,552 | 579 | 913,755 |
| 04/09/2022 | 2.23 | 2.18 | 2.18 | 2,456,787 | 651 | 1,114,120 |
| 28/08/2022 | 2.24 | 2.19 | 2.20 | 2,728,262 | 765 | 1,232,543 |
| 21/08/2022 | 2.22 | 2.18 | 2.19 | 2,902,325 | 697 | 1,320,940 |
| 14/08/2022 | 2.27 | 2.18 | 2.20 | 2,795,706 | 938 | 1,255,469 |
| 07/08/2022 | 2.28 | 2.19 | 2.26 | 1,607,016 | 858 | 718,569 |
| 31/07/2022 | 2.42 | 2.17 | 2.27 | 4,190,796 | 1,675 | 1,825,321 |
| 24/07/2022 | 2.24 | 2.12 | 2.20 | 1,335,838 | 624 | 613,190 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2012 | 5.78 | 5.42 | 5.42 | 1,547,785 | 545 | 273,274 |
| 01/03/2012 | 5.67 | 5.50 | 5.67 | 1,535,654 | 525 | 274,852 |
| 01/02/2012 | 5.62 | 5.51 | 5.58 | 1,236,993 | 442 | 221,904 |
| 02/01/2012 | 5.58 | 5.47 | 5.54 | 2,101,968 | 549 | 382,067 |
| 01/12/2011 | 5.64 | 5.50 | 5.53 | 792,538 | 393 | 143,067 |
| 01/11/2011 | 5.77 | 5.45 | 5.46 | 977,874 | 384 | 174,794 |
| 02/10/2011 | 5.55 | 5.28 | 5.50 | 889,783 | 468 | 164,408 |
| 04/09/2011 | 5.62 | 5.40 | 5.42 | 921,669 | 415 | 165,663 |
| 01/08/2011 | 5.73 | 5.50 | 5.60 | 1,200,881 | 403 | 214,784 |
| 03/07/2011 | 6.15 | 5.63 | 5.65 | 3,124,953 | 1,055 | 528,866 |
| 01/06/2011 | 5.64 | 5.27 | 5.60 | 1,680,667 | 705 | 304,686 |
| 02/05/2011 | 5.34 | 5.23 | 5.28 | 1,171,083 | 509 | 221,289 |
| 03/04/2011 | 5.78 | 5.44 | 5.44 | 1,256,867 | 578 | 219,512 |
| 01/03/2011 | 5.71 | 5.50 | 5.70 | 1,932,693 | 621 | 343,204 |
| 01/02/2011 | 5.74 | 5.56 | 5.70 | 2,090,951 | 759 | 367,849 |
| 02/01/2011 | 5.73 | 5.41 | 5.67 | 2,739,044 | 983 | 489,653 |
| 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 |