الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 11/08/2022
السوق الأول
أعلى سعر 2.26
سعر الإغلاق السابق 2.21
عدد العقود المنفذة 111
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 2.22
سعر الإفتتاح 2.22
عدد الأسهم 57,149
Div6.37
التغير عن سعر الإغلاق السابق 0.05
سعر الإغلاق 2.26
معدل السعر 2.24
P/E16.22
حجم التداول 127,854
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/08/2022 | 2.26 | 2.22 | 2.26 | 127,854 | 111 | 57,149 |
| 10/08/2022 | 2.26 | 2.21 | 2.21 | 140,067 | 107 | 63,191 |
| 09/08/2022 | 2.27 | 2.21 | 2.25 | 490,657 | 259 | 218,311 |
| 08/08/2022 | 2.22 | 2.19 | 2.21 | 256,190 | 146 | 116,461 |
| 07/08/2022 | 2.28 | 2.20 | 2.21 | 592,248 | 235 | 263,457 |
| 04/08/2022 | 2.33 | 2.27 | 2.27 | 317,972 | 172 | 138,931 |
| 03/08/2022 | 2.42 | 2.27 | 2.28 | 1,641,546 | 578 | 703,226 |
| 02/08/2022 | 2.35 | 2.20 | 2.35 | 1,820,691 | 676 | 796,006 |
| 01/08/2022 | 2.20 | 2.17 | 2.19 | 251,506 | 140 | 115,086 |
| 31/07/2022 | 2.24 | 2.18 | 2.19 | 159,081 | 109 | 72,072 |
| 28/07/2022 | 2.22 | 2.18 | 2.20 | 286,875 | 129 | 130,737 |
| 27/07/2022 | 2.20 | 2.15 | 2.20 | 293,522 | 174 | 135,432 |
| 26/07/2022 | 2.24 | 2.12 | 2.16 | 625,997 | 235 | 286,303 |
| 25/07/2022 | 2.15 | 2.12 | 2.15 | 106,126 | 63 | 49,840 |
| 24/07/2022 | 2.15 | 2.12 | 2.14 | 23,318 | 23 | 10,878 |
| 21/07/2022 | 2.16 | 2.13 | 2.15 | 121,335 | 54 | 56,556 |
| 20/07/2022 | 2.16 | 2.12 | 2.16 | 187,316 | 102 | 86,836 |
| 19/07/2022 | 2.16 | 2.11 | 2.15 | 99,003 | 57 | 46,270 |
| 18/07/2022 | 2.17 | 2.09 | 2.16 | 490,667 | 172 | 229,677 |
| 17/07/2022 | 2.18 | 2.11 | 2.15 | 424,385 | 200 | 197,429 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 17/04/2022 | 2.19 | 2.13 | 2.15 | 1,830,633 | 567 | 851,379 |
| 10/04/2022 | 2.17 | 2.08 | 2.15 | 3,119,165 | 564 | 1,460,290 |
| 03/04/2022 | 2.12 | 2.05 | 2.08 | 415,523 | 173 | 200,100 |
| 27/03/2022 | 2.13 | 2.06 | 2.07 | 518,332 | 296 | 247,856 |
| 20/03/2022 | 2.27 | 2.09 | 2.12 | 3,913,099 | 882 | 1,804,919 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/07/2022 | 2.24 | 2.00 | 2.19 | 4,355,981 | 1,924 | 2,048,554 |
| 01/06/2022 | 2.08 | 1.97 | 2.00 | 12,123,483 | 2,117 | 6,037,011 |
| 08/05/2022 | 2.01 | 1.95 | 2.00 | 4,084,540 | 1,421 | 2,055,142 |
| 03/04/2022 | 2.19 | 1.95 | 1.99 | 6,238,605 | 1,788 | 2,948,973 |
| 01/03/2022 | 2.27 | 2.06 | 2.07 | 12,026,527 | 2,687 | 5,494,075 |
| 01/02/2022 | 2.21 | 2.12 | 2.19 | 4,226,375 | 1,348 | 1,931,481 |
| 02/01/2022 | 2.20 | 2.10 | 2.13 | 574,694 | 428 | 267,380 |
| 01/12/2021 | 2.15 | 2.04 | 2.14 | 302,560 | 221 | 143,454 |
| 01/11/2021 | 2.18 | 2.04 | 2.06 | 342,497 | 361 | 163,117 |
| 03/10/2021 | 2.23 | 2.02 | 2.20 | 1,738,283 | 986 | 811,940 |
| 01/09/2021 | 2.05 | 1.97 | 2.02 | 501,680 | 367 | 250,480 |
| 01/08/2021 | 2.10 | 1.94 | 1.99 | 974,212 | 824 | 485,136 |
| 01/07/2021 | 2.15 | 2.04 | 2.10 | 852,794 | 693 | 406,832 |
| 01/06/2021 | 2.25 | 1.90 | 2.12 | 5,078,675 | 3,047 | 2,431,364 |
| 02/05/2021 | 2.27 | 1.50 | 2.07 | 3,720,499 | 2,306 | 1,873,903 |
| 01/04/2021 | 1.58 | 1.53 | 1.56 | 579,958 | 370 | 373,973 |
| 01/03/2021 | 1.58 | 1.50 | 1.56 | 260,698 | 276 | 169,867 |
| 01/02/2021 | 1.60 | 1.52 | 1.57 | 414,123 | 452 | 267,105 |
| 03/01/2021 | 1.54 | 1.45 | 1.53 | 312,862 | 362 | 207,776 |
| 01/12/2020 | 1.52 | 1.38 | 1.47 | 316,226 | 432 | 216,809 |