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 |
|---|---|---|---|---|---|---|
| 15/02/2026 | 3.39 | 3.34 | 3.38 | 1,488,589 | 290 | 440,555 |
| 12/02/2026 | 3.38 | 3.34 | 3.36 | 838,446 | 124 | 249,512 |
| 11/02/2026 | 3.37 | 3.32 | 3.37 | 1,515,821 | 330 | 453,895 |
| 10/02/2026 | 3.35 | 3.32 | 3.33 | 1,282,781 | 251 | 384,415 |
| 09/02/2026 | 3.36 | 3.33 | 3.34 | 1,225,417 | 233 | 365,737 |
| 08/02/2026 | 3.39 | 3.35 | 3.37 | 2,177,948 | 355 | 646,066 |
| 05/02/2026 | 3.39 | 3.35 | 3.38 | 2,932,031 | 399 | 869,609 |
| 04/02/2026 | 3.45 | 3.36 | 3.38 | 2,308,525 | 477 | 678,188 |
| 03/02/2026 | 3.44 | 3.37 | 3.39 | 790,214 | 186 | 231,999 |
| 02/02/2026 | 3.43 | 3.28 | 3.40 | 1,375,260 | 340 | 406,916 |
| 01/02/2026 | 3.28 | 3.24 | 3.28 | 1,552,763 | 404 | 476,669 |
| 29/01/2026 | 3.26 | 3.21 | 3.21 | 1,633,518 | 313 | 503,725 |
| 28/01/2026 | 3.26 | 3.21 | 3.21 | 1,989,415 | 288 | 613,144 |
| 27/01/2026 | 3.26 | 3.23 | 3.25 | 1,102,997 | 249 | 339,642 |
| 26/01/2026 | 3.27 | 3.20 | 3.26 | 1,473,827 | 308 | 453,871 |
| 25/01/2026 | 3.28 | 3.21 | 3.24 | 575,538 | 199 | 176,811 |
| 22/01/2026 | 3.28 | 3.24 | 3.24 | 469,586 | 129 | 143,695 |
| 21/01/2026 | 3.28 | 3.25 | 3.26 | 1,077,343 | 266 | 329,665 |
| 20/01/2026 | 3.28 | 3.23 | 3.26 | 1,503,463 | 283 | 461,910 |
| 19/01/2026 | 3.33 | 3.20 | 3.28 | 851,255 | 229 | 261,998 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/04/2024 | 2.94 | 2.81 | 2.85 | 3,959,727 | 910 | 1,382,347 |
| 07/04/2024 | 2.82 | 2.80 | 2.81 | 910,162 | 242 | 323,345 |
| 31/03/2024 | 2.82 | 2.77 | 2.81 | 2,216,006 | 572 | 792,050 |
| 24/03/2024 | 2.80 | 2.76 | 2.77 | 3,044,818 | 673 | 1,095,386 |
| 17/03/2024 | 2.80 | 2.76 | 2.79 | 2,236,992 | 524 | 804,253 |
| 10/03/2024 | 2.81 | 2.78 | 2.78 | 5,393,383 | 622 | 1,929,872 |
| 03/03/2024 | 2.79 | 2.74 | 2.79 | 5,533,231 | 729 | 1,997,282 |
| 25/02/2024 | 2.76 | 2.73 | 2.74 | 3,656,052 | 806 | 1,329,435 |
| 18/02/2024 | 2.74 | 2.70 | 2.73 | 2,083,574 | 579 | 763,961 |
| 11/02/2024 | 2.77 | 2.69 | 2.74 | 2,135,187 | 604 | 780,597 |
| 04/02/2024 | 2.75 | 2.69 | 2.71 | 1,795,858 | 586 | 659,158 |
| 28/01/2024 | 2.69 | 2.65 | 2.68 | 814,448 | 197 | 304,494 |
| 21/01/2024 | 2.67 | 2.64 | 2.65 | 930,515 | 275 | 350,561 |
| 14/01/2024 | 2.69 | 2.63 | 2.66 | 635,437 | 261 | 238,752 |
| 07/01/2024 | 2.70 | 2.62 | 2.68 | 2,647,854 | 713 | 989,863 |
| 31/12/2023 | 2.62 | 2.54 | 2.62 | 1,703,810 | 464 | 662,664 |
| 24/12/2023 | 2.57 | 2.54 | 2.54 | 4,224,007 | 472 | 1,652,060 |
| 17/12/2023 | 2.58 | 2.52 | 2.54 | 2,056,283 | 625 | 807,443 |
| 10/12/2023 | 2.54 | 2.50 | 2.52 | 1,786,671 | 507 | 707,672 |
| 03/12/2023 | 2.57 | 2.50 | 2.54 | 2,046,278 | 588 | 805,761 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2016 | 2.20 | 2.13 | 2.15 | 112,777 | 159 | 52,308 |
| 02/05/2016 | 2.35 | 2.11 | 2.17 | 140,567 | 263 | 63,301 |
| 03/04/2016 | 2.48 | 2.16 | 2.34 | 70,091 | 112 | 31,300 |
| 01/03/2016 | 2.47 | 2.05 | 2.25 | 414,795 | 575 | 184,947 |
| 01/02/2016 | 2.70 | 2.34 | 2.35 | 305,256 | 280 | 123,724 |
| 03/01/2016 | 3.48 | 2.56 | 2.69 | 779,022 | 669 | 267,332 |
| 01/12/2015 | 3.51 | 2.14 | 3.51 | 9,163,426 | 3,637 | 3,041,983 |
| 01/11/2015 | 2.25 | 2.01 | 2.18 | 1,816,532 | 1,063 | 831,806 |
| 01/10/2015 | 2.18 | 2.00 | 2.07 | 652,929 | 596 | 315,047 |
| 01/09/2015 | 2.34 | 2.11 | 2.12 | 367,791 | 382 | 166,358 |
| 02/08/2015 | 2.92 | 2.19 | 2.39 | 579,994 | 581 | 228,478 |
| 01/07/2015 | 2.99 | 2.89 | 2.94 | 163,701 | 172 | 55,979 |
| 01/06/2015 | 3.04 | 2.92 | 3.00 | 254,208 | 265 | 85,512 |
| 03/05/2015 | 3.06 | 2.90 | 3.00 | 331,775 | 276 | 112,615 |
| 01/04/2015 | 3.24 | 2.90 | 2.92 | 621,657 | 444 | 202,191 |
| 01/03/2015 | 3.33 | 3.15 | 3.15 | 325,767 | 260 | 101,051 |
| 01/02/2015 | 3.39 | 3.27 | 3.35 | 405,371 | 238 | 121,443 |
| 04/01/2015 | 3.50 | 3.28 | 3.30 | 202,748 | 212 | 60,119 |
| 01/12/2014 | 3.52 | 3.16 | 3.51 | 2,522,513 | 1,049 | 746,398 |
| 02/11/2014 | 3.31 | 3.00 | 3.16 | 1,585,527 | 838 | 502,367 |