مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 14/05/2026
السوق الأول
أعلى سعر 9.10
سعر الإغلاق السابق 8.94
عدد العقود المنفذة 596
القطاعالطاقة و المنافع
ادنى سعر 8.90
سعر الإفتتاح 8.99
عدد الأسهم 293,247
Div5.57
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 8.97
معدل السعر 9.02
P/E8.49
حجم التداول 2,645,580
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2024 | 5.10 | 5.08 | 5.09 | 195,119 | 95 | 38,304 |
| 31/01/2024 | 5.11 | 5.06 | 5.09 | 239,464 | 124 | 47,129 |
| 30/01/2024 | 5.19 | 5.03 | 5.12 | 1,485,881 | 432 | 289,639 |
| 29/01/2024 | 4.90 | 4.85 | 4.90 | 206,803 | 96 | 42,384 |
| 28/01/2024 | 4.90 | 4.87 | 4.90 | 87,714 | 58 | 17,979 |
| 25/01/2024 | 4.94 | 4.88 | 4.88 | 123,958 | 60 | 25,289 |
| 24/01/2024 | 4.95 | 4.87 | 4.92 | 232,799 | 112 | 47,224 |
| 23/01/2024 | 4.91 | 4.85 | 4.90 | 1,066,032 | 108 | 218,826 |
| 22/01/2024 | 4.88 | 4.82 | 4.88 | 348,835 | 117 | 72,022 |
| 21/01/2024 | 4.87 | 4.83 | 4.83 | 113,894 | 59 | 23,495 |
| 18/01/2024 | 4.86 | 4.84 | 4.84 | 389,969 | 161 | 80,545 |
| 17/01/2024 | 4.87 | 4.85 | 4.85 | 80,804 | 47 | 16,621 |
| 16/01/2024 | 4.87 | 4.84 | 4.85 | 110,061 | 67 | 22,709 |
| 15/01/2024 | 4.87 | 4.84 | 4.84 | 151,713 | 71 | 31,275 |
| 14/01/2024 | 4.90 | 4.83 | 4.87 | 123,603 | 66 | 25,360 |
| 11/01/2024 | 4.95 | 4.85 | 4.90 | 66,346 | 59 | 13,594 |
| 10/01/2024 | 4.95 | 4.89 | 4.92 | 111,454 | 93 | 22,670 |
| 09/01/2024 | 5.04 | 4.95 | 4.95 | 480,933 | 221 | 96,540 |
| 08/01/2024 | 4.95 | 4.81 | 4.95 | 520,138 | 175 | 106,704 |
| 07/01/2024 | 4.85 | 4.73 | 4.84 | 397,997 | 143 | 83,293 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/06/2015 | 6.26 | 5.90 | 5.93 | 2,227,751 | 781 | 366,598 |
| 31/05/2015 | 6.49 | 6.15 | 6.21 | 4,874,765 | 1,510 | 768,136 |
| 24/05/2015 | 6.39 | 5.98 | 6.34 | 7,114,797 | 1,729 | 1,151,980 |
| 17/05/2015 | 5.99 | 5.80 | 5.99 | 3,208,526 | 884 | 542,787 |
| 10/05/2015 | 5.89 | 5.70 | 5.82 | 2,080,185 | 623 | 358,396 |
| 03/05/2015 | 5.80 | 5.43 | 5.73 | 1,776,105 | 739 | 311,330 |
| 26/04/2015 | 5.98 | 5.58 | 5.62 | 2,398,066 | 897 | 418,372 |
| 19/04/2015 | 5.98 | 5.40 | 5.94 | 4,471,458 | 1,385 | 780,305 |
| 12/04/2015 | 5.38 | 5.17 | 5.35 | 1,127,305 | 575 | 213,170 |
| 05/04/2015 | 5.34 | 5.14 | 5.20 | 936,697 | 459 | 178,468 |
| 29/03/2015 | 5.45 | 5.06 | 5.30 | 3,464,968 | 1,271 | 655,020 |
| 22/03/2015 | 5.22 | 5.00 | 5.09 | 1,875,717 | 754 | 368,805 |
| 15/03/2015 | 5.14 | 4.99 | 5.10 | 1,336,846 | 530 | 265,738 |
| 08/03/2015 | 5.10 | 5.00 | 5.05 | 730,761 | 387 | 145,549 |
| 01/03/2015 | 5.19 | 4.81 | 5.06 | 1,984,422 | 1,027 | 393,919 |
| 22/02/2015 | 5.08 | 4.67 | 4.94 | 1,463,112 | 703 | 297,424 |
| 15/02/2015 | 4.83 | 4.68 | 4.73 | 626,130 | 361 | 132,389 |
| 08/02/2015 | 5.30 | 4.64 | 4.79 | 3,958,330 | 1,460 | 794,826 |
| 01/02/2015 | 5.35 | 4.42 | 5.22 | 7,256,734 | 2,142 | 1,420,999 |
| 25/01/2015 | 4.52 | 4.42 | 4.45 | 267,365 | 226 | 59,872 |