الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 17/09/2026
السوق الأول
أعلى سعر 4.12
سعر الإغلاق السابق 4.12
عدد العقود المنفذة 12
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 4.09
سعر الإفتتاح 4.09
عدد الأسهم 3,425
Div5.34
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 4.12
معدل السعر 4.10
P/E17.42
حجم التداول 14,036
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/11/2022 | 2.29 | 2.28 | 2.28 | 23,475 | 19 | 10,296 |
| 22/11/2022 | 2.29 | 2.27 | 2.28 | 16,023 | 16 | 7,026 |
| 21/11/2022 | 2.30 | 2.28 | 2.30 | 53,918 | 61 | 23,509 |
| 20/11/2022 | 2.30 | 2.29 | 2.30 | 73,491 | 29 | 32,014 |
| 17/11/2022 | 2.33 | 2.29 | 2.31 | 122,146 | 79 | 53,098 |
| 16/11/2022 | 2.31 | 2.28 | 2.31 | 209,891 | 154 | 91,289 |
| 15/11/2022 | 2.28 | 2.25 | 2.28 | 140,360 | 75 | 61,968 |
| 14/11/2022 | 2.26 | 2.24 | 2.26 | 11,500 | 19 | 5,110 |
| 13/11/2022 | 2.28 | 2.24 | 2.28 | 13,015 | 13 | 5,773 |
| 10/11/2022 | 2.27 | 2.24 | 2.27 | 27,837 | 31 | 12,381 |
| 09/11/2022 | 2.26 | 2.23 | 2.25 | 58,716 | 48 | 26,207 |
| 08/11/2022 | 2.26 | 2.23 | 2.25 | 83,263 | 66 | 37,037 |
| 07/11/2022 | 2.26 | 2.18 | 2.24 | 274,343 | 177 | 123,212 |
| 06/11/2022 | 2.21 | 2.16 | 2.17 | 487,465 | 198 | 222,861 |
| 03/11/2022 | 2.25 | 2.23 | 2.23 | 60,170 | 41 | 26,971 |
| 02/11/2022 | 2.28 | 2.24 | 2.25 | 150,080 | 88 | 66,703 |
| 01/11/2022 | 2.31 | 2.28 | 2.29 | 76,014 | 58 | 33,141 |
| 31/10/2022 | 2.32 | 2.25 | 2.31 | 187,040 | 105 | 81,707 |
| 30/10/2022 | 2.39 | 2.30 | 2.31 | 551,753 | 182 | 234,394 |
| 27/10/2022 | 2.38 | 2.32 | 2.37 | 217,018 | 62 | 91,814 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2008 | 6.68 | 6.45 | 6.49 | 3,020,718 | 605 | 460,712 |
| 26/05/2008 | 6.73 | 6.47 | 6.61 | 3,826,369 | 680 | 577,412 |
| 18/05/2008 | 6.84 | 6.41 | 6.74 | 10,312,383 | 1,471 | 1,555,942 |
| 11/05/2008 | 7.10 | 6.70 | 6.72 | 34,985,357 | 3,760 | 5,065,918 |
| 04/05/2008 | 6.55 | 5.93 | 6.55 | 13,913,976 | 1,826 | 2,185,084 |
| 27/04/2008 | 6.17 | 5.83 | 5.93 | 3,490,656 | 705 | 581,706 |
| 20/04/2008 | 6.35 | 6.18 | 6.30 | 4,007,947 | 729 | 638,981 |
| 13/04/2008 | 6.30 | 6.11 | 6.17 | 1,890,762 | 542 | 304,361 |
| 06/04/2008 | 6.52 | 6.18 | 6.20 | 3,272,704 | 718 | 513,679 |
| 30/03/2008 | 6.47 | 5.97 | 6.37 | 7,236,265 | 1,368 | 1,156,827 |
| 23/03/2008 | 6.25 | 5.47 | 6.13 | 3,312,809 | 747 | 564,446 |
| 16/03/2008 | 6.72 | 6.04 | 6.21 | 7,387,721 | 873 | 1,159,032 |
| 09/03/2008 | 6.89 | 6.40 | 6.60 | 17,730,204 | 1,947 | 2,666,264 |
| 02/03/2008 | 6.79 | 6.35 | 6.46 | 18,799,314 | 2,630 | 2,854,751 |
| 24/02/2008 | 6.47 | 6.00 | 6.39 | 13,083,307 | 1,947 | 2,087,455 |
| 17/02/2008 | 6.12 | 5.67 | 5.99 | 5,678,732 | 975 | 953,307 |
| 10/02/2008 | 5.93 | 5.61 | 5.70 | 2,286,513 | 523 | 399,387 |
| 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 |