الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 25/06/2026
السوق الأول
أعلى سعر 3.65
سعر الإغلاق السابق 3.65
عدد العقود المنفذة 35
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 3.63
سعر الإفتتاح 3.65
عدد الأسهم 7,763
Div6.04
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 3.64
معدل السعر 3.64
P/E16.19
حجم التداول 28,260
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/12/2025 | 3.12 | 3.10 | 3.11 | 1,190,182 | 237 | 382,388 |
| 23/12/2025 | 3.13 | 3.09 | 3.11 | 937,196 | 221 | 301,348 |
| 22/12/2025 | 3.12 | 3.09 | 3.09 | 1,160,528 | 207 | 374,202 |
| 21/12/2025 | 3.11 | 3.08 | 3.08 | 997,271 | 240 | 321,499 |
| 18/12/2025 | 3.11 | 3.08 | 3.08 | 945,244 | 239 | 305,386 |
| 17/12/2025 | 3.10 | 3.08 | 3.09 | 1,537,213 | 241 | 497,309 |
| 16/12/2025 | 3.12 | 3.08 | 3.08 | 1,541,147 | 292 | 496,820 |
| 15/12/2025 | 3.12 | 3.08 | 3.09 | 1,172,575 | 246 | 378,439 |
| 14/12/2025 | 3.10 | 3.08 | 3.08 | 776,938 | 215 | 251,063 |
| 11/12/2025 | 3.11 | 3.08 | 3.08 | 1,034,407 | 228 | 333,876 |
| 10/12/2025 | 3.12 | 3.07 | 3.10 | 1,038,357 | 283 | 335,646 |
| 09/12/2025 | 3.11 | 3.08 | 3.08 | 1,106,890 | 251 | 357,836 |
| 08/12/2025 | 3.11 | 3.08 | 3.08 | 903,569 | 227 | 291,399 |
| 07/12/2025 | 3.10 | 3.08 | 3.08 | 779,614 | 189 | 252,194 |
| 04/12/2025 | 3.11 | 3.08 | 3.09 | 976,647 | 198 | 315,298 |
| 03/12/2025 | 3.11 | 3.08 | 3.09 | 957,149 | 234 | 308,942 |
| 02/12/2025 | 3.11 | 3.09 | 3.10 | 368,285 | 97 | 118,669 |
| 01/12/2025 | 3.11 | 3.08 | 3.08 | 1,176,123 | 236 | 379,899 |
| 30/11/2025 | 3.11 | 3.08 | 3.10 | 1,069,224 | 240 | 346,030 |
| 27/11/2025 | 3.10 | 3.06 | 3.06 | 1,085,872 | 182 | 352,921 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 26/11/2023 | 2.65 | 2.48 | 2.53 | 1,723,237 | 657 | 681,990 |
| 19/11/2023 | 2.49 | 2.44 | 2.47 | 1,869,937 | 450 | 755,137 |
| 12/11/2023 | 2.47 | 2.41 | 2.47 | 2,314,730 | 553 | 950,140 |
| 05/11/2023 | 2.44 | 2.41 | 2.41 | 1,617,481 | 483 | 666,191 |
| 29/10/2023 | 2.44 | 2.41 | 2.43 | 2,510,148 | 639 | 1,033,398 |
| 22/10/2023 | 2.43 | 2.37 | 2.40 | 2,234,258 | 594 | 930,400 |
| 15/10/2023 | 2.43 | 2.37 | 2.37 | 1,984,375 | 696 | 826,951 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/10/2014 | 3.09 | 2.98 | 3.09 | 678,861 | 430 | 225,143 |
| 01/09/2014 | 3.15 | 3.01 | 3.03 | 304,586 | 268 | 99,417 |