الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 21/05/2026
السوق الأول
أعلى سعر 3.80
سعر الإغلاق السابق 3.77
عدد العقود المنفذة 63
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 3.74
سعر الإفتتاح 3.80
عدد الأسهم 43,651
Div5.84
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 3.77
معدل السعر 3.76
P/E16.77
حجم التداول 163,966
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 14/07/2022 | 2.16 | 2.06 | 2.12 | 377,632 | 187 | 178,260 |
| 13/07/2022 | 2.07 | 2.05 | 2.06 | 33,796 | 24 | 16,414 |
| 07/07/2022 | 2.07 | 2.04 | 2.05 | 129,161 | 51 | 62,620 |
| 06/07/2022 | 2.06 | 2.03 | 2.05 | 65,178 | 51 | 31,726 |
| 05/07/2022 | 2.07 | 2.02 | 2.04 | 84,867 | 49 | 41,547 |
| 04/07/2022 | 2.08 | 2.02 | 2.07 | 609,767 | 214 | 297,131 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 18/11/2007 | 5.05 | 4.86 | 4.88 | 805,071 | 210 | 162,051 |
| 11/11/2007 | 5.07 | 4.86 | 5.00 | 1,716,238 | 539 | 343,618 |
| 04/11/2007 | 5.27 | 4.75 | 4.89 | 7,521,368 | 1,628 | 1,486,172 |
| 28/10/2007 | 4.72 | 4.57 | 4.70 | 997,757 | 343 | 215,375 |
| 21/10/2007 | 4.87 | 4.63 | 4.65 | 1,554,453 | 538 | 328,562 |
| 16/10/2007 | 4.87 | 4.40 | 4.79 | 3,349,436 | 750 | 710,767 |
| 07/10/2007 | 4.54 | 4.32 | 4.53 | 1,772,555 | 445 | 401,436 |
| 30/09/2007 | 4.33 | 4.27 | 4.31 | 509,278 | 155 | 118,570 |
| 23/09/2007 | 4.37 | 4.28 | 4.29 | 854,390 | 239 | 197,198 |