الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 08/10/2026
السوق الأول
أعلى سعر 4.07
سعر الإغلاق السابق 4.06
عدد العقود المنفذة 38
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 4.05
سعر الإفتتاح 4.06
عدد الأسهم 25,452
Div5.42
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 4.06
معدل السعر 4.06
P/E17.17
حجم التداول 103,393
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/05/2026 | 3.91 | 3.83 | 3.89 | 177,096 | 93 | 45,597 |
| 12/05/2026 | 3.90 | 3.79 | 3.84 | 248,252 | 132 | 64,877 |
| 11/05/2026 | 3.87 | 3.76 | 3.79 | 171,216 | 81 | 44,847 |
| 10/05/2026 | 3.78 | 3.71 | 3.76 | 192,509 | 62 | 51,578 |
| 07/05/2026 | 3.78 | 3.72 | 3.76 | 183,811 | 83 | 49,105 |
| 06/05/2026 | 3.89 | 3.75 | 3.78 | 123,957 | 86 | 32,681 |
| 05/05/2026 | 3.85 | 3.71 | 3.73 | 122,835 | 132 | 32,588 |
| 04/05/2026 | 4.12 | 3.83 | 3.85 | 312,084 | 172 | 79,885 |
| 03/05/2026 | 4.19 | 4.12 | 4.12 | 324,620 | 148 | 78,368 |
| 28/04/2026 | 4.45 | 4.18 | 4.45 | 3,331,288 | 773 | 770,846 |
| 27/04/2026 | 4.24 | 4.14 | 4.17 | 613,949 | 225 | 146,520 |
| 26/04/2026 | 4.16 | 3.95 | 4.15 | 1,001,229 | 230 | 247,227 |
| 23/04/2026 | 3.95 | 3.90 | 3.95 | 423,102 | 130 | 107,656 |
| 22/04/2026 | 3.93 | 3.79 | 3.93 | 1,155,257 | 271 | 300,463 |
| 21/04/2026 | 3.80 | 3.74 | 3.80 | 144,025 | 59 | 38,069 |
| 20/04/2026 | 3.79 | 3.73 | 3.75 | 59,647 | 34 | 15,917 |
| 19/04/2026 | 3.80 | 3.72 | 3.75 | 160,559 | 76 | 42,763 |
| 16/04/2026 | 3.83 | 3.72 | 3.79 | 542,887 | 146 | 143,102 |
| 15/04/2026 | 3.83 | 3.66 | 3.80 | 594,711 | 191 | 159,477 |
| 14/04/2026 | 3.73 | 3.66 | 3.68 | 350,600 | 112 | 95,099 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2024 | 2.92 | 2.87 | 2.88 | 211,463 | 145 | 73,052 |
| 27/10/2024 | 2.94 | 2.89 | 2.92 | 1,309,078 | 363 | 448,252 |
| 20/10/2024 | 2.93 | 2.90 | 2.91 | 645,336 | 183 | 221,283 |
| 13/10/2024 | 2.93 | 2.88 | 2.93 | 433,319 | 161 | 148,645 |
| 06/10/2024 | 2.90 | 2.83 | 2.90 | 2,867,726 | 154 | 997,988 |
| 29/09/2024 | 2.91 | 2.83 | 2.87 | 872,480 | 360 | 304,988 |
| 22/09/2024 | 2.92 | 2.80 | 2.88 | 992,135 | 395 | 343,918 |
| 15/09/2024 | 2.93 | 2.87 | 2.88 | 1,352,869 | 473 | 466,078 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2018 | 2.25 | 2.05 | 2.07 | 1,666,534 | 685 | 760,194 |
| 01/03/2018 | 2.23 | 2.18 | 2.19 | 765,122 | 456 | 346,361 |
| 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 |