مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 25/04/2024
السوق الأول
أعلى سعر 4.82
سعر الإغلاق السابق 4.73
عدد العقود المنفذة 226
القطاعالطاقة و المنافع
ادنى سعر 4.72
سعر الإفتتاح 4.75
عدد الأسهم 210,953
Div9.47
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 4.75
معدل السعر 4.76
P/E5.82
حجم التداول 1,004,481
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
25/04/2024 | 4.82 | 4.72 | 4.75 | 1,004,481 | 226 | 210,953 |
24/04/2024 | 4.77 | 4.71 | 4.73 | 334,925 | 201 | 70,649 |
23/04/2024 | 4.77 | 4.71 | 4.73 | 211,221 | 129 | 44,544 |
22/04/2024 | 4.80 | 4.73 | 4.77 | 514,122 | 168 | 107,945 |
21/04/2024 | 4.81 | 4.73 | 4.75 | 372,638 | 155 | 78,081 |
18/04/2024 | 4.75 | 4.72 | 4.73 | 214,796 | 136 | 45,366 |
17/04/2024 | 4.80 | 4.71 | 4.75 | 886,522 | 204 | 185,786 |
16/04/2024 | 4.72 | 4.64 | 4.72 | 269,388 | 159 | 57,581 |
15/04/2024 | 4.71 | 4.62 | 4.64 | 505,269 | 286 | 108,496 |
14/04/2024 | 4.82 | 4.68 | 4.69 | 1,227,287 | 395 | 259,689 |
08/04/2024 | 4.84 | 4.84 | 4.84 | 63,728 | 50 | 13,167 |
04/04/2024 | 5.23 | 5.15 | 5.23 | 1,098,032 | 323 | 211,239 |
03/04/2024 | 5.25 | 5.14 | 5.16 | 1,154,824 | 378 | 222,885 |
02/04/2024 | 5.27 | 5.23 | 5.24 | 204,970 | 138 | 39,037 |
01/04/2024 | 5.30 | 5.25 | 5.28 | 679,466 | 241 | 128,834 |
31/03/2024 | 5.29 | 5.24 | 5.29 | 288,216 | 131 | 54,638 |
28/03/2024 | 5.26 | 5.22 | 5.25 | 417,965 | 150 | 79,770 |
27/03/2024 | 5.29 | 5.23 | 5.26 | 665,198 | 203 | 126,870 |
26/03/2024 | 5.32 | 5.25 | 5.28 | 682,557 | 138 | 129,803 |
25/03/2024 | 5.33 | 5.29 | 5.31 | 75,811 | 52 | 14,268 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
21/04/2024 | 4.82 | 4.71 | 4.75 | 2,437,387 | 879 | 512,172 |
14/04/2024 | 4.82 | 4.62 | 4.73 | 3,103,262 | 1,180 | 656,918 |
07/04/2024 | 4.84 | 4.84 | 4.84 | 63,728 | 50 | 13,167 |
31/03/2024 | 5.30 | 5.14 | 5.23 | 3,425,508 | 1,211 | 656,633 |
24/03/2024 | 5.33 | 5.22 | 5.25 | 2,088,219 | 658 | 397,181 |
17/03/2024 | 5.40 | 5.26 | 5.29 | 2,032,731 | 706 | 382,790 |
10/03/2024 | 5.42 | 5.31 | 5.39 | 1,523,168 | 738 | 283,853 |
03/03/2024 | 5.37 | 5.01 | 5.32 | 3,149,575 | 1,199 | 605,866 |
25/02/2024 | 5.07 | 5.01 | 5.03 | 576,782 | 337 | 114,304 |
18/02/2024 | 5.06 | 4.95 | 5.05 | 801,824 | 389 | 159,534 |
11/02/2024 | 5.08 | 5.02 | 5.05 | 763,889 | 301 | 151,107 |
04/02/2024 | 5.14 | 5.02 | 5.08 | 488,886 | 332 | 96,158 |
28/01/2024 | 5.19 | 4.85 | 5.09 | 2,214,980 | 805 | 435,435 |
21/01/2024 | 4.95 | 4.82 | 4.88 | 1,885,518 | 456 | 386,856 |
14/01/2024 | 4.90 | 4.83 | 4.84 | 856,150 | 412 | 176,510 |
07/01/2024 | 5.04 | 4.73 | 4.90 | 1,576,867 | 691 | 322,801 |
31/12/2023 | 4.79 | 4.64 | 4.70 | 705,437 | 379 | 149,573 |
24/12/2023 | 4.68 | 4.60 | 4.68 | 536,856 | 295 | 115,629 |
17/12/2023 | 4.70 | 4.51 | 4.65 | 723,583 | 432 | 156,583 |
10/12/2023 | 4.55 | 4.41 | 4.53 | 551,884 | 391 | 122,994 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/03/2024 | 5.42 | 5.01 | 5.29 | 9,081,908 | 3,432 | 1,724,328 |
01/02/2024 | 5.14 | 4.95 | 5.03 | 2,826,499 | 1,454 | 559,407 |
02/01/2024 | 5.19 | 4.68 | 5.09 | 6,827,298 | 2,557 | 1,386,397 |
03/12/2023 | 4.73 | 4.41 | 4.70 | 3,409,417 | 2,123 | 744,058 |
01/11/2023 | 4.86 | 4.68 | 4.70 | 2,466,323 | 1,498 | 519,621 |
01/10/2023 | 5.07 | 4.76 | 4.82 | 4,479,755 | 2,663 | 919,270 |
03/09/2023 | 5.18 | 4.90 | 4.91 | 4,108,199 | 2,235 | 817,637 |
01/08/2023 | 5.22 | 4.75 | 5.07 | 10,951,806 | 4,454 | 2,199,107 |
02/07/2023 | 5.76 | 5.00 | 5.18 | 18,203,013 | 6,061 | 3,336,212 |
04/06/2023 | 5.63 | 5.40 | 5.45 | 4,703,640 | 2,163 | 857,621 |
01/05/2023 | 5.96 | 5.38 | 5.42 | 10,082,822 | 3,912 | 1,795,361 |
02/04/2023 | 6.38 | 5.29 | 5.96 | 14,053,859 | 4,434 | 2,469,789 |
01/03/2023 | 6.50 | 5.90 | 6.35 | 17,256,286 | 5,593 | 2,786,318 |
01/02/2023 | 6.66 | 6.00 | 6.17 | 21,530,796 | 6,235 | 3,369,082 |
02/01/2023 | 6.55 | 5.39 | 6.27 | 30,154,205 | 9,747 | 4,868,556 |
01/12/2022 | 5.72 | 5.30 | 5.35 | 6,683,582 | 3,636 | 1,216,839 |
01/11/2022 | 5.71 | 4.99 | 5.59 | 11,623,609 | 5,657 | 2,138,776 |
02/10/2022 | 6.13 | 5.24 | 5.29 | 17,884,909 | 7,182 | 3,085,127 |
01/09/2022 | 6.58 | 5.80 | 5.88 | 23,285,335 | 7,186 | 3,840,852 |
01/08/2022 | 7.09 | 6.30 | 6.52 | 44,084,514 | 10,954 | 6,563,689 |