الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 18/03/2024
السوق الأول
أعلى سعر 2.79
سعر الإغلاق السابق 2.78
عدد العقود المنفذة 99
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 2.77
سعر الإفتتاح 2.78
عدد الأسهم 129,262
Div7.58
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.77
معدل السعر 2.79
P/E11.35
حجم التداول 359,970
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
18/03/2024 | 2.79 | 2.77 | 2.77 | 359,970 | 99 | 129,262 |
17/03/2024 | 2.80 | 2.78 | 2.78 | 238,127 | 86 | 85,298 |
14/03/2024 | 2.80 | 2.78 | 2.78 | 368,973 | 104 | 131,998 |
13/03/2024 | 2.80 | 2.78 | 2.78 | 377,454 | 109 | 135,102 |
12/03/2024 | 2.80 | 2.79 | 2.80 | 508,336 | 110 | 181,854 |
11/03/2024 | 2.81 | 2.78 | 2.79 | 3,645,681 | 159 | 1,304,410 |
10/03/2024 | 2.80 | 2.78 | 2.80 | 492,939 | 140 | 176,508 |
07/03/2024 | 2.79 | 2.76 | 2.79 | 3,422,158 | 208 | 1,232,506 |
06/03/2024 | 2.78 | 2.75 | 2.75 | 716,995 | 150 | 259,062 |
05/03/2024 | 2.77 | 2.75 | 2.77 | 452,794 | 128 | 164,031 |
04/03/2024 | 2.76 | 2.74 | 2.76 | 504,295 | 115 | 182,963 |
03/03/2024 | 2.76 | 2.75 | 2.76 | 436,988 | 128 | 158,720 |
29/02/2024 | 2.76 | 2.74 | 2.74 | 545,822 | 114 | 198,044 |
28/02/2024 | 2.76 | 2.74 | 2.76 | 1,194,826 | 193 | 433,455 |
27/02/2024 | 2.76 | 2.74 | 2.74 | 651,802 | 173 | 236,394 |
26/02/2024 | 2.75 | 2.73 | 2.75 | 761,233 | 196 | 277,637 |
25/02/2024 | 2.74 | 2.73 | 2.73 | 502,369 | 130 | 183,905 |
22/02/2024 | 2.73 | 2.72 | 2.73 | 380,322 | 98 | 139,480 |
21/02/2024 | 2.73 | 2.70 | 2.71 | 422,895 | 126 | 155,519 |
20/02/2024 | 2.73 | 2.70 | 2.71 | 268,852 | 87 | 98,937 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
05/11/2023 | 2.44 | 2.41 | 2.41 | 1,617,481 | 483 | 666,191 |
29/10/2023 | 2.44 | 2.41 | 2.43 | 2,510,148 | 639 | 1,033,398 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/02/2024 | 2.77 | 2.67 | 2.74 | 10,085,060 | 2,627 | 3,687,941 |
02/01/2024 | 2.70 | 2.55 | 2.69 | 5,946,705 | 1,748 | 2,246,102 |
03/12/2023 | 2.58 | 2.50 | 2.54 | 10,484,210 | 2,302 | 4,118,378 |
01/11/2023 | 2.65 | 2.41 | 2.53 | 8,131,142 | 2,358 | 3,302,729 |
01/10/2023 | 2.46 | 2.37 | 2.43 | 9,872,202 | 2,864 | 4,076,237 |
03/09/2023 | 2.48 | 2.43 | 2.43 | 9,147,759 | 2,614 | 3,724,510 |
01/08/2023 | 2.48 | 2.39 | 2.44 | 10,436,951 | 3,289 | 4,270,916 |
02/07/2023 | 2.51 | 2.42 | 2.46 | 13,265,894 | 2,991 | 5,364,118 |
04/06/2023 | 2.50 | 2.41 | 2.42 | 4,350,990 | 2,094 | 1,776,985 |
01/05/2023 | 2.50 | 2.25 | 2.47 | 7,912,941 | 3,996 | 3,350,595 |
02/04/2023 | 2.67 | 2.25 | 2.25 | 21,510,595 | 6,049 | 9,115,242 |
01/03/2023 | 2.69 | 2.39 | 2.63 | 15,846,123 | 5,333 | 6,387,014 |
01/02/2023 | 2.93 | 2.59 | 2.66 | 13,273,965 | 4,229 | 4,845,219 |
02/01/2023 | 2.84 | 2.35 | 2.72 | 10,469,987 | 2,991 | 4,001,237 |
01/12/2022 | 2.40 | 2.30 | 2.35 | 7,533,495 | 2,367 | 3,198,305 |
01/11/2022 | 2.33 | 2.16 | 2.30 | 2,380,442 | 1,377 | 1,056,979 |
02/10/2022 | 2.39 | 2.22 | 2.31 | 11,198,219 | 3,348 | 4,902,596 |
01/09/2022 | 2.26 | 2.18 | 2.21 | 10,626,292 | 2,594 | 4,785,965 |
01/08/2022 | 2.42 | 2.17 | 2.20 | 13,615,680 | 4,685 | 6,078,143 |
03/07/2022 | 2.24 | 2.00 | 2.19 | 4,355,981 | 1,924 | 2,048,554 |