الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 13/08/2026
السوق الأول
أعلى سعر 4.01
سعر الإغلاق السابق 4.00
عدد العقود المنفذة 37
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 3.98
سعر الإفتتاح 4.00
عدد الأسهم 12,020
Div5.49
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 4.01
معدل السعر 4.00
P/E16.96
حجم التداول 48,018
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/03/2026 | 3.44 | 3.41 | 3.43 | 1,419,606 | 340 | 414,927 |
| 12/03/2026 | 3.45 | 3.41 | 3.41 | 1,485,773 | 305 | 433,354 |
| 11/03/2026 | 3.44 | 3.41 | 3.42 | 1,171,755 | 274 | 342,183 |
| 10/03/2026 | 3.45 | 3.41 | 3.43 | 2,135,789 | 348 | 623,272 |
| 09/03/2026 | 3.44 | 3.40 | 3.42 | 1,331,550 | 300 | 388,836 |
| 08/03/2026 | 3.43 | 3.39 | 3.41 | 1,891,366 | 279 | 554,959 |
| 05/03/2026 | 3.43 | 3.37 | 3.40 | 1,664,781 | 343 | 492,075 |
| 04/03/2026 | 3.41 | 3.34 | 3.37 | 1,329,003 | 267 | 394,321 |
| 03/03/2026 | 3.38 | 3.33 | 3.34 | 1,722,963 | 387 | 513,764 |
| 02/03/2026 | 3.37 | 3.34 | 3.35 | 2,151,892 | 533 | 641,563 |
| 01/03/2026 | 3.37 | 3.26 | 3.36 | 1,498,187 | 398 | 448,933 |
| 26/02/2026 | 3.40 | 3.33 | 3.36 | 1,202,703 | 272 | 355,920 |
| 25/02/2026 | 3.40 | 3.37 | 3.37 | 1,718,950 | 296 | 507,712 |
| 24/02/2026 | 3.41 | 3.37 | 3.38 | 1,377,806 | 293 | 406,464 |
| 23/02/2026 | 3.41 | 3.37 | 3.39 | 1,235,147 | 311 | 364,262 |
| 22/02/2026 | 3.42 | 3.37 | 3.37 | 1,005,358 | 266 | 296,261 |
| 19/02/2026 | 3.42 | 3.36 | 3.36 | 1,443,045 | 369 | 423,873 |
| 18/02/2026 | 3.44 | 3.39 | 3.40 | 1,454,151 | 324 | 425,667 |
| 17/02/2026 | 3.42 | 3.39 | 3.39 | 1,757,148 | 332 | 515,476 |
| 16/02/2026 | 3.41 | 3.37 | 3.40 | 1,632,010 | 275 | 480,166 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/09/2024 | 2.96 | 2.92 | 2.93 | 2,894,500 | 723 | 984,379 |
| 01/09/2024 | 2.97 | 2.92 | 2.95 | 2,586,106 | 628 | 877,693 |
| 25/08/2024 | 2.95 | 2.91 | 2.94 | 2,807,618 | 751 | 959,115 |
| 18/08/2024 | 2.95 | 2.89 | 2.92 | 4,147,671 | 907 | 1,419,998 |
| 11/08/2024 | 2.95 | 2.84 | 2.93 | 3,235,132 | 848 | 1,119,902 |
| 04/08/2024 | 2.87 | 2.77 | 2.86 | 791,591 | 487 | 280,479 |
| 28/07/2024 | 2.97 | 2.86 | 2.88 | 4,001,930 | 790 | 1,375,253 |
| 21/07/2024 | 2.96 | 2.90 | 2.92 | 3,009,371 | 767 | 1,029,286 |
| 14/07/2024 | 3.00 | 2.91 | 2.92 | 2,974,874 | 791 | 1,009,571 |
| 08/07/2024 | 3.00 | 2.89 | 2.99 | 2,599,350 | 661 | 882,653 |
| 30/06/2024 | 2.92 | 2.88 | 2.90 | 1,900,534 | 532 | 654,604 |
| 23/06/2024 | 2.93 | 2.88 | 2.89 | 2,455,777 | 619 | 845,824 |
| 10/06/2024 | 2.92 | 2.86 | 2.91 | 2,909,866 | 672 | 1,009,251 |
| 02/06/2024 | 2.88 | 2.83 | 2.88 | 3,526,236 | 860 | 1,232,294 |
| 26/05/2024 | 2.88 | 2.83 | 2.85 | 3,190,453 | 832 | 1,115,623 |
| 19/05/2024 | 2.87 | 2.76 | 2.86 | 3,426,016 | 914 | 1,219,693 |
| 12/05/2024 | 2.80 | 2.72 | 2.76 | 2,930,053 | 810 | 1,056,174 |
| 05/05/2024 | 2.76 | 2.66 | 2.72 | 2,301,973 | 589 | 850,450 |
| 28/04/2024 | 2.79 | 2.62 | 2.67 | 1,408,678 | 555 | 521,346 |
| 21/04/2024 | 2.89 | 2.82 | 2.83 | 2,046,694 | 486 | 714,415 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2018 | 2.27 | 2.15 | 2.20 | 772,205 | 681 | 348,986 |
| 02/01/2018 | 2.22 | 2.12 | 2.16 | 348,292 | 396 | 161,934 |
| 03/12/2017 | 2.21 | 2.11 | 2.14 | 282,784 | 381 | 131,420 |
| 01/11/2017 | 2.23 | 2.11 | 2.18 | 518,580 | 468 | 238,619 |
| 01/10/2017 | 2.21 | 2.09 | 2.11 | 684,674 | 601 | 320,126 |
| 05/09/2017 | 2.25 | 2.14 | 2.20 | 309,490 | 397 | 141,165 |
| 01/08/2017 | 2.15 | 2.10 | 2.14 | 294,800 | 424 | 138,783 |
| 02/07/2017 | 2.21 | 2.09 | 2.12 | 417,777 | 560 | 195,615 |
| 01/06/2017 | 2.18 | 2.10 | 2.11 | 236,833 | 279 | 111,511 |
| 01/05/2017 | 2.26 | 2.13 | 2.18 | 381,763 | 454 | 175,029 |
| 02/04/2017 | 2.42 | 2.26 | 2.30 | 556,021 | 534 | 237,425 |
| 01/03/2017 | 2.40 | 2.24 | 2.31 | 436,295 | 479 | 190,255 |
| 01/02/2017 | 2.34 | 2.18 | 2.28 | 392,971 | 598 | 175,222 |
| 02/01/2017 | 2.46 | 2.16 | 2.17 | 518,027 | 780 | 223,901 |
| 01/12/2016 | 2.94 | 2.31 | 2.31 | 1,358,127 | 1,207 | 503,434 |
| 01/11/2016 | 2.88 | 2.29 | 2.79 | 1,650,896 | 1,488 | 618,859 |
| 03/10/2016 | 2.51 | 2.16 | 2.30 | 805,530 | 803 | 339,663 |
| 01/09/2016 | 2.32 | 2.07 | 2.30 | 515,347 | 182 | 241,644 |
| 01/08/2016 | 2.23 | 2.03 | 2.07 | 324,821 | 350 | 153,608 |
| 03/07/2016 | 2.26 | 2.14 | 2.20 | 114,530 | 143 | 52,060 |