مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 16/04/2024
السوق الأول
أعلى سعر 4.72
سعر الإغلاق السابق 4.64
عدد العقود المنفذة 159
القطاعالطاقة و المنافع
ادنى سعر 4.64
سعر الإفتتاح 4.64
عدد الأسهم 57,581
Div9.53
التغير عن سعر الإغلاق السابق 0.08
سعر الإغلاق 4.72
معدل السعر 4.68
P/E5.79
حجم التداول 269,388
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/03/2024 | 5.35 | 5.31 | 5.33 | 243,733 | 121 | 45,739 |
| 12/03/2024 | 5.35 | 5.32 | 5.34 | 114,580 | 87 | 21,478 |
| 11/03/2024 | 5.41 | 5.33 | 5.33 | 372,202 | 192 | 69,292 |
| 10/03/2024 | 5.39 | 5.32 | 5.39 | 252,239 | 159 | 47,014 |
| 07/03/2024 | 5.37 | 5.30 | 5.32 | 798,538 | 347 | 149,577 |
| 06/03/2024 | 5.26 | 5.15 | 5.26 | 1,062,959 | 349 | 203,730 |
| 05/03/2024 | 5.17 | 5.10 | 5.17 | 469,713 | 195 | 91,211 |
| 04/03/2024 | 5.11 | 5.05 | 5.10 | 542,487 | 189 | 106,729 |
| 03/03/2024 | 5.07 | 5.01 | 5.06 | 275,879 | 119 | 54,619 |
| 29/02/2024 | 5.04 | 5.01 | 5.03 | 104,617 | 69 | 20,827 |
| 28/02/2024 | 5.06 | 5.03 | 5.05 | 108,202 | 79 | 21,411 |
| 27/02/2024 | 5.06 | 5.04 | 5.05 | 55,826 | 54 | 11,068 |
| 26/02/2024 | 5.07 | 5.05 | 5.07 | 219,614 | 80 | 43,427 |
| 25/02/2024 | 5.05 | 5.03 | 5.05 | 88,523 | 55 | 17,571 |
| 22/02/2024 | 5.06 | 5.02 | 5.05 | 239,743 | 82 | 47,439 |
| 21/02/2024 | 5.04 | 4.95 | 5.02 | 135,049 | 78 | 27,020 |
| 20/02/2024 | 5.05 | 4.95 | 4.99 | 164,965 | 111 | 33,003 |
| 19/02/2024 | 5.05 | 5.01 | 5.05 | 218,355 | 84 | 43,406 |
| 18/02/2024 | 5.06 | 5.04 | 5.05 | 43,712 | 34 | 8,666 |
| 15/02/2024 | 5.06 | 5.03 | 5.05 | 62,517 | 43 | 12,401 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/11/2023 | 4.80 | 4.73 | 4.75 | 426,115 | 313 | 89,666 |
| 12/11/2023 | 4.82 | 4.70 | 4.81 | 481,120 | 304 | 101,431 |
| 05/11/2023 | 4.83 | 4.74 | 4.81 | 415,120 | 278 | 86,866 |
| 29/10/2023 | 4.90 | 4.76 | 4.80 | 903,571 | 432 | 187,601 |
| 22/10/2023 | 4.85 | 4.76 | 4.84 | 772,689 | 490 | 161,088 |
| 15/10/2023 | 4.89 | 4.80 | 4.82 | 587,057 | 448 | 121,497 |
| 08/10/2023 | 5.01 | 4.78 | 4.90 | 1,437,165 | 832 | 293,727 |
| 01/10/2023 | 5.07 | 4.91 | 5.00 | 874,831 | 568 | 175,263 |
| 24/09/2023 | 5.00 | 4.90 | 4.91 | 1,370,130 | 604 | 276,850 |
| 17/09/2023 | 5.07 | 5.00 | 5.02 | 575,956 | 403 | 114,603 |
| 10/09/2023 | 5.10 | 5.01 | 5.05 | 494,505 | 421 | 97,896 |
| 03/09/2023 | 5.18 | 5.00 | 5.09 | 1,667,608 | 807 | 328,288 |
| 27/08/2023 | 5.07 | 4.83 | 5.07 | 3,877,960 | 1,163 | 790,276 |
| 20/08/2023 | 5.05 | 4.75 | 4.85 | 3,033,035 | 1,265 | 619,991 |
| 13/08/2023 | 5.17 | 5.03 | 5.05 | 1,339,636 | 645 | 263,486 |
| 06/08/2023 | 5.18 | 5.01 | 5.17 | 1,455,338 | 806 | 284,852 |
| 30/07/2023 | 5.22 | 5.00 | 5.12 | 2,559,713 | 1,197 | 498,181 |
| 23/07/2023 | 5.53 | 5.13 | 5.17 | 6,770,542 | 2,184 | 1,279,695 |
| 16/07/2023 | 5.70 | 5.49 | 5.55 | 3,376,629 | 1,133 | 604,221 |
| 09/07/2023 | 5.76 | 5.62 | 5.72 | 3,455,088 | 1,093 | 606,508 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/07/2022 | 7.18 | 5.70 | 7.10 | 54,355,088 | 14,033 | 8,482,942 |
| 01/06/2022 | 5.69 | 4.88 | 5.67 | 34,308,135 | 10,099 | 6,535,153 |
| 08/05/2022 | 5.79 | 4.53 | 5.05 | 50,575,634 | 12,597 | 9,974,003 |
| 03/04/2022 | 4.39 | 3.71 | 4.39 | 21,871,928 | 6,841 | 5,363,950 |
| 01/03/2022 | 3.84 | 3.52 | 3.72 | 11,027,788 | 4,281 | 2,990,107 |
| 01/02/2022 | 3.66 | 3.47 | 3.54 | 5,492,862 | 2,130 | 1,532,456 |
| 02/01/2022 | 3.65 | 3.41 | 3.58 | 9,903,526 | 3,442 | 2,772,889 |
| 01/12/2021 | 3.47 | 3.30 | 3.43 | 4,686,989 | 1,993 | 1,383,138 |
| 01/11/2021 | 3.58 | 3.29 | 3.36 | 6,275,540 | 2,849 | 1,824,234 |
| 03/10/2021 | 3.62 | 3.33 | 3.54 | 10,254,537 | 4,561 | 2,941,018 |
| 01/09/2021 | 3.42 | 3.29 | 3.34 | 4,924,446 | 2,642 | 1,469,448 |
| 01/08/2021 | 3.50 | 3.15 | 3.41 | 10,792,811 | 5,551 | 3,231,192 |
| 01/07/2021 | 3.82 | 3.43 | 3.45 | 16,211,080 | 7,011 | 4,467,335 |
| 01/06/2021 | 3.94 | 3.36 | 3.48 | 34,005,256 | 12,020 | 9,421,164 |
| 02/05/2021 | 3.65 | 2.95 | 3.47 | 31,576,875 | 10,085 | 9,681,733 |
| 01/04/2021 | 2.96 | 2.67 | 2.90 | 11,250,762 | 5,444 | 3,997,939 |
| 01/03/2021 | 2.98 | 2.61 | 2.69 | 11,837,751 | 5,719 | 4,228,139 |
| 01/02/2021 | 2.83 | 2.30 | 2.74 | 11,316,111 | 5,400 | 4,361,662 |
| 03/01/2021 | 2.61 | 2.31 | 2.37 | 3,586,982 | 2,558 | 1,457,845 |
| 01/12/2020 | 2.51 | 2.32 | 2.50 | 3,923,917 | 2,246 | 1,629,282 |