مصفاة البترول الأردنية /جوبترول أسعار تاريخية

مؤشر الأداء 24/05/2022
السوق الأول
أعلى سعر 5.02
سعر الإغلاق السابق 5.00
عدد العقود المنفذة 428
القطاعالطاقة و المنافع
ادنى سعر 4.91
سعر الإفتتاح 5.00
عدد الأسهم 204,666
Div6.09
التغير عن سعر الإغلاق السابق -0.07
سعر الإغلاق 4.93
معدل السعر 4.96
P/E9.47
حجم التداول 1,015,357
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
24/05/2022 | 5.02 | 4.91 | 4.93 | 1,015,357 | 428 | 204,666 |
23/05/2022 | 5.04 | 4.95 | 5.00 | 1,006,445 | 428 | 201,497 |
22/05/2022 | 4.95 | 4.75 | 4.95 | 692,529 | 339 | 142,931 |
19/05/2022 | 5.08 | 4.78 | 4.89 | 2,452,054 | 711 | 497,129 |
18/05/2022 | 5.20 | 5.00 | 5.05 | 2,254,565 | 807 | 441,010 |
17/05/2022 | 4.89 | 4.59 | 4.89 | 3,284,137 | 750 | 681,928 |
16/05/2022 | 4.85 | 4.53 | 4.55 | 5,922,786 | 1141 | 1,277,572 |
15/05/2022 | 5.13 | 4.79 | 4.85 | 3,362,203 | 934 | 681,261 |
12/05/2022 | 5.45 | 5.16 | 5.16 | 5,934,374 | 1152 | 1,136,852 |
11/05/2022 | 5.79 | 5.20 | 5.57 | 7,333,132 | 1700 | 1,323,833 |
10/05/2022 | 5.43 | 5.02 | 5.43 | 6,674,081 | 1499 | 1,265,259 |
09/05/2022 | 5.06 | 4.99 | 5.06 | 5,785,302 | 936 | 1,144,693 |
08/05/2022 | 4.71 | 4.71 | 4.71 | 659,942 | 142 | 140,115 |
28/04/2022 | 4.39 | 4.32 | 4.39 | 3,358,099 | 581 | 765,562 |
26/04/2022 | 4.15 | 4.06 | 4.09 | 1,186,240 | 340 | 289,972 |
25/04/2022 | 4.18 | 4.08 | 4.17 | 1,098,674 | 336 | 265,966 |
24/04/2022 | 4.22 | 4.12 | 4.22 | 2,155,119 | 483 | 515,775 |
21/04/2022 | 4.15 | 4.03 | 4.11 | 897,758 | 357 | 218,043 |
20/04/2022 | 4.08 | 4.00 | 4.03 | 1,206,249 | 401 | 299,304 |
19/04/2022 | 4.15 | 4.07 | 4.09 | 926,552 | 426 | 225,669 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
15/05/2022 | 5.20 | 4.53 | 4.89 | 17,275,745 | 4,343 | 3,578,900 |
08/05/2022 | 5.79 | 4.71 | 5.16 | 26,386,832 | 5,429 | 5,010,752 |
24/04/2022 | 4.39 | 4.06 | 4.39 | 7,798,133 | 1,740 | 1,837,275 |
17/04/2022 | 4.26 | 4.00 | 4.11 | 6,245,591 | 2,350 | 1,511,271 |
10/04/2022 | 4.09 | 3.80 | 4.08 | 5,558,133 | 1,874 | 1,413,844 |
03/04/2022 | 3.85 | 3.71 | 3.81 | 2,270,071 | 877 | 601,560 |
27/03/2022 | 3.84 | 3.65 | 3.72 | 3,768,184 | 1,431 | 1,004,875 |
20/03/2022 | 3.75 | 3.62 | 3.65 | 1,291,866 | 624 | 351,485 |
13/03/2022 | 3.75 | 3.56 | 3.74 | 4,188,516 | 1,417 | 1,137,436 |
06/03/2022 | 3.62 | 3.52 | 3.57 | 1,300,325 | 567 | 362,767 |
27/02/2022 | 3.62 | 3.52 | 3.59 | 1,177,811 | 461 | 331,398 |
20/02/2022 | 3.60 | 3.47 | 3.54 | 1,447,749 | 626 | 407,634 |
13/02/2022 | 3.66 | 3.59 | 3.60 | 1,582,857 | 545 | 436,578 |
06/02/2022 | 3.63 | 3.59 | 3.62 | 898,309 | 360 | 249,321 |
30/01/2022 | 3.64 | 3.55 | 3.64 | 1,371,361 | 591 | 382,290 |
23/01/2022 | 3.63 | 3.59 | 3.62 | 1,032,382 | 358 | 286,406 |
16/01/2022 | 3.65 | 3.56 | 3.64 | 2,569,402 | 881 | 710,651 |
09/01/2022 | 3.64 | 3.49 | 3.64 | 4,326,393 | 1,365 | 1,212,330 |
02/01/2022 | 3.53 | 3.41 | 3.51 | 1,469,022 | 627 | 422,281 |
26/12/2021 | 3.43 | 3.36 | 3.43 | 1,940,206 | 566 | 573,420 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
01/11/2020 | 2.45 | 2.16 | 2.45 | 2,783,913 | 2,166 | 1,223,034 |
01/10/2020 | 2.47 | 2.35 | 2.38 | 990,438 | 803 | 414,045 |
01/09/2020 | 2.60 | 2.42 | 2.45 | 2,029,690 | 1,210 | 806,592 |