الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 30/04/2024
السوق الأول
أعلى سعر 2.79
سعر الإغلاق السابق 2.69
عدد العقود المنفذة 163
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 2.70
سعر الإفتتاح 2.77
عدد الأسهم 152,618
Div8.09
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 2.72
معدل السعر 2.74
P/E11.15
حجم التداول 418,832
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/01/2021 | 1.48 | 1.47 | 1.48 | 882 | 5 | 600 |
| 31/12/2020 | 1.47 | 1.45 | 1.47 | 4,289 | 8 | 2,933 |
| 30/12/2020 | 1.47 | 1.45 | 1.45 | 29,234 | 32 | 20,035 |
| 29/12/2020 | 1.46 | 1.45 | 1.45 | 12,719 | 14 | 8,720 |
| 28/12/2020 | 1.49 | 1.47 | 1.47 | 5,022 | 8 | 3,380 |
| 27/12/2020 | 1.49 | 1.47 | 1.49 | 2,401 | 9 | 1,625 |
| 24/12/2020 | 1.49 | 1.46 | 1.49 | 1,324 | 7 | 899 |
| 23/12/2020 | 1.49 | 1.47 | 1.49 | 1,476 | 4 | 1,000 |
| 22/12/2020 | 1.50 | 1.45 | 1.48 | 2,293 | 11 | 1,555 |
| 21/12/2020 | 1.47 | 1.45 | 1.47 | 7,231 | 17 | 4,959 |
| 20/12/2020 | 1.48 | 1.48 | 1.48 | 693 | 3 | 468 |
| 17/12/2020 | 1.49 | 1.47 | 1.47 | 22,510 | 23 | 15,160 |
| 16/12/2020 | 1.50 | 1.46 | 1.50 | 25,441 | 40 | 17,368 |
| 15/12/2020 | 1.51 | 1.50 | 1.50 | 19,854 | 23 | 13,160 |
| 14/12/2020 | 1.52 | 1.46 | 1.52 | 79,957 | 65 | 53,849 |
| 13/12/2020 | 1.46 | 1.44 | 1.46 | 11,696 | 17 | 8,060 |
| 10/12/2020 | 1.45 | 1.44 | 1.45 | 8,669 | 13 | 5,996 |
| 09/12/2020 | 1.44 | 1.42 | 1.44 | 7,539 | 18 | 5,299 |
| 08/12/2020 | 1.43 | 1.41 | 1.43 | 3,719 | 9 | 2,619 |
| 07/12/2020 | 1.44 | 1.41 | 1.43 | 17,263 | 27 | 12,115 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 13/01/2008 | 6.89 | 6.41 | 6.49 | 22,153,679 | 2,657 | 3,292,893 |
| 06/01/2008 | 6.86 | 6.15 | 6.62 | 40,153,237 | 4,478 | 6,072,739 |
| 30/12/2007 | 6.19 | 5.59 | 6.19 | 12,882,598 | 1,603 | 2,149,011 |
| 23/12/2007 | 5.89 | 5.52 | 5.73 | 8,122,589 | 1,438 | 1,419,605 |