الاتصالات الأردنية أسعار تاريخية

مؤشر الأداء 26/01/2023
السوق الأول
أعلى سعر 2.74
سعر الإغلاق السابق 2.71
عدد العقود المنفذة 130
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 2.70
سعر الإفتتاح 2.71
عدد الأسهم 144,065
Div5.29
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 2.72
معدل السعر 2.72
P/E19.52
حجم التداول 391,277
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/01/2023 | 2.74 | 2.70 | 2.72 | 391,277 | 130 | 144,065 |
25/01/2023 | 2.71 | 2.68 | 2.71 | 205,860 | 97 | 76,470 |
24/01/2023 | 2.76 | 2.69 | 2.73 | 828,524 | 154 | 304,172 |
23/01/2023 | 2.78 | 2.72 | 2.74 | 712,804 | 93 | 257,639 |
22/01/2023 | 2.80 | 2.73 | 2.78 | 323,692 | 170 | 116,863 |
19/01/2023 | 2.74 | 2.67 | 2.74 | 304,455 | 145 | 112,409 |
18/01/2023 | 2.76 | 2.67 | 2.70 | 190,389 | 122 | 70,298 |
17/01/2023 | 2.84 | 2.72 | 2.77 | 670,584 | 276 | 240,387 |
16/01/2023 | 2.76 | 2.65 | 2.76 | 1,059,166 | 265 | 388,522 |
15/01/2023 | 2.58 | 2.53 | 2.57 | 558,472 | 222 | 218,094 |
12/01/2023 | 2.51 | 2.46 | 2.51 | 1,120,779 | 138 | 450,594 |
11/01/2023 | 2.48 | 2.46 | 2.48 | 112,954 | 44 | 45,667 |
10/01/2023 | 2.48 | 2.46 | 2.48 | 131,910 | 50 | 53,345 |
09/01/2023 | 2.48 | 2.45 | 2.48 | 932,202 | 171 | 377,236 |
08/01/2023 | 2.48 | 2.45 | 2.46 | 382,738 | 98 | 154,721 |
05/01/2023 | 2.48 | 2.42 | 2.47 | 105,461 | 81 | 42,809 |
04/01/2023 | 2.51 | 2.42 | 2.48 | 590,260 | 225 | 238,465 |
03/01/2023 | 2.42 | 2.37 | 2.42 | 363,423 | 158 | 151,602 |
02/01/2023 | 2.38 | 2.35 | 2.37 | 183,487 | 65 | 77,737 |
29/12/2022 | 2.36 | 2.33 | 2.35 | 410,537 | 138 | 174,897 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/01/2023 | 2.80 | 2.68 | 2.72 | 2,462,157 | 644 | 899,209 |
15/01/2023 | 2.84 | 2.53 | 2.74 | 2,783,066 | 1,030 | 1,029,710 |
08/01/2023 | 2.51 | 2.45 | 2.51 | 2,680,583 | 501 | 1,081,563 |
02/01/2023 | 2.51 | 2.35 | 2.47 | 1,242,631 | 529 | 510,613 |
26/12/2022 | 2.37 | 2.33 | 2.35 | 1,772,342 | 454 | 753,625 |
18/12/2022 | 2.39 | 2.33 | 2.38 | 2,276,984 | 630 | 965,792 |
11/12/2022 | 2.40 | 2.31 | 2.36 | 2,425,487 | 811 | 1,024,327 |
04/12/2022 | 2.35 | 2.30 | 2.33 | 869,586 | 387 | 372,999 |
27/11/2022 | 2.34 | 2.27 | 2.34 | 506,469 | 232 | 220,233 |
20/11/2022 | 2.30 | 2.27 | 2.28 | 348,267 | 183 | 152,557 |
13/11/2022 | 2.33 | 2.24 | 2.31 | 496,912 | 340 | 217,238 |
06/11/2022 | 2.27 | 2.16 | 2.27 | 931,625 | 520 | 421,698 |
30/10/2022 | 2.39 | 2.23 | 2.23 | 1,025,058 | 474 | 442,916 |
23/10/2022 | 2.39 | 2.30 | 2.37 | 2,348,067 | 699 | 1,000,551 |
16/10/2022 | 2.32 | 2.27 | 2.30 | 2,129,318 | 735 | 927,067 |
09/10/2022 | 2.33 | 2.22 | 2.29 | 2,927,155 | 842 | 1,296,407 |
02/10/2022 | 2.26 | 2.22 | 2.23 | 3,054,886 | 785 | 1,362,470 |
25/09/2022 | 2.24 | 2.20 | 2.21 | 2,793,003 | 523 | 1,254,202 |
18/09/2022 | 2.26 | 2.20 | 2.22 | 2,908,607 | 702 | 1,301,261 |
11/09/2022 | 2.23 | 2.18 | 2.21 | 2,018,552 | 579 | 913,755 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
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 |