مصفاة البترول الأردنية /جوبترول أسعار تاريخية

مؤشر الأداء 19/02/2019
السوق الأول
أعلى سعر 2.61
سعر الإغلاق السابق 2.58
عدد العقود المنفذة 59
القطاعالطاقة و المنافع
ادنى سعر 2.58
سعر الإفتتاح 2.60
عدد الأسهم 31,162
Div7.66
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 2.61
معدل السعر 2.59
P/E7.99
حجم التداول 80,718
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/11/2018 | 2.43 | 2.40 | 2.41 | 163,084 | 75 | 67,781 |
21/11/2018 | 2.43 | 2.40 | 2.41 | 197,296 | 105 | 81,734 |
19/11/2018 | 2.45 | 2.43 | 2.44 | 135,341 | 72 | 55,515 |
18/11/2018 | 2.44 | 2.41 | 2.43 | 75,294 | 45 | 31,016 |
15/11/2018 | 2.46 | 2.42 | 2.43 | 155,294 | 78 | 63,680 |
14/11/2018 | 2.54 | 2.40 | 2.45 | 266,236 | 144 | 107,992 |
13/11/2018 | 2.43 | 2.34 | 2.42 | 191,821 | 112 | 81,001 |
12/11/2018 | 2.39 | 2.35 | 2.38 | 326,197 | 182 | 138,081 |
11/11/2018 | 2.42 | 2.39 | 2.39 | 98,171 | 54 | 40,747 |
08/11/2018 | 2.42 | 2.40 | 2.40 | 129,929 | 83 | 54,123 |
07/11/2018 | 2.42 | 2.41 | 2.41 | 143,478 | 69 | 59,364 |
06/11/2018 | 2.43 | 2.40 | 2.43 | 181,431 | 86 | 75,267 |
05/11/2018 | 2.45 | 2.41 | 2.44 | 126,246 | 68 | 51,912 |
04/11/2018 | 2.44 | 2.42 | 2.44 | 560,808 | 63 | 230,807 |
01/11/2018 | 2.46 | 2.41 | 2.43 | 216,603 | 107 | 89,178 |
31/10/2018 | 2.43 | 2.41 | 2.41 | 85,811 | 51 | 35,498 |
30/10/2018 | 2.43 | 2.40 | 2.43 | 216,359 | 126 | 89,750 |
29/10/2018 | 2.45 | 2.40 | 2.43 | 180,763 | 88 | 74,992 |
28/10/2018 | 2.42 | 2.39 | 2.40 | 84,320 | 48 | 35,020 |
25/10/2018 | 2.41 | 2.40 | 2.40 | 175,677 | 72 | 73,143 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
17/12/2017 | 2.70 | 2.56 | 2.59 | 714,044 | 357 | 273,828 |
10/12/2017 | 2.68 | 2.61 | 2.68 | 217,908 | 181 | 82,811 |
03/12/2017 | 2.75 | 2.61 | 2.62 | 1,112,062 | 556 | 416,885 |
26/11/2017 | 2.77 | 2.70 | 2.73 | 323,597 | 271 | 118,335 |
19/11/2017 | 2.73 | 2.66 | 2.73 | 915,220 | 298 | 340,396 |
12/11/2017 | 2.70 | 2.65 | 2.68 | 249,791 | 180 | 93,308 |
05/11/2017 | 2.77 | 2.64 | 2.64 | 710,386 | 452 | 263,643 |
29/10/2017 | 2.74 | 2.68 | 2.70 | 459,597 | 268 | 170,126 |
22/10/2017 | 2.75 | 2.70 | 2.71 | 234,272 | 190 | 86,118 |
15/10/2017 | 2.83 | 2.67 | 2.78 | 746,690 | 475 | 273,602 |
08/10/2017 | 2.78 | 2.69 | 2.78 | 888,245 | 603 | 325,936 |
01/10/2017 | 2.92 | 2.73 | 2.79 | 698,664 | 609 | 249,016 |
24/09/2017 | 2.95 | 2.88 | 2.92 | 389,649 | 257 | 134,143 |
17/09/2017 | 2.94 | 2.89 | 2.90 | 386,723 | 306 | 132,927 |
10/09/2017 | 3.01 | 2.90 | 2.93 | 1,135,161 | 579 | 384,563 |
05/09/2017 | 3.07 | 2.91 | 2.94 | 551,838 | 323 | 184,243 |
27/08/2017 | 3.05 | 2.72 | 3.05 | 1,113,518 | 641 | 384,381 |
20/08/2017 | 2.86 | 2.66 | 2.70 | 1,122,585 | 693 | 408,470 |
13/08/2017 | 2.94 | 2.81 | 2.85 | 796,117 | 492 | 278,968 |
06/08/2017 | 3.04 | 2.93 | 2.93 | 978,005 | 454 | 327,673 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/01/2014 | 5.11 | 4.80 | 4.90 | 2,220,060 | 965 | 451,075 |
01/12/2013 | 5.05 | 4.85 | 4.85 | 1,193,676 | 612 | 241,519 |
03/11/2013 | 5.09 | 4.93 | 4.96 | 1,140,098 | 579 | 228,047 |
01/10/2013 | 5.15 | 4.94 | 5.00 | 1,630,718 | 815 | 323,160 |
01/09/2013 | 5.07 | 4.61 | 4.94 | 1,977,143 | 930 | 403,878 |
01/08/2013 | 5.20 | 4.65 | 4.83 | 1,594,164 | 717 | 316,677 |
01/07/2013 | 5.40 | 4.83 | 5.08 | 5,571,251 | 1,839 | 1,106,899 |
02/06/2013 | 6.10 | 4.77 | 4.93 | 5,965,663 | 2,030 | 1,119,780 |
01/05/2013 | 6.12 | 5.75 | 5.96 | 2,834,297 | 910 | 474,281 |
01/04/2013 | 6.23 | 5.69 | 5.75 | 3,065,916 | 835 | 511,968 |
03/03/2013 | 6.23 | 5.85 | 6.00 | 2,218,277 | 905 | 370,002 |
03/02/2013 | 5.97 | 5.73 | 5.93 | 1,784,454 | 701 | 302,623 |
02/01/2013 | 6.05 | 5.68 | 5.83 | 2,410,615 | 758 | 409,296 |
02/12/2012 | 5.78 | 5.40 | 5.78 | 2,810,582 | 956 | 502,998 |
01/11/2012 | 5.95 | 5.33 | 5.50 | 2,326,935 | 1,144 | 411,967 |
01/10/2012 | 5.98 | 5.73 | 5.89 | 3,849,055 | 1,858 | 655,660 |
02/09/2012 | 5.97 | 5.52 | 5.78 | 7,238,614 | 2,967 | 1,254,074 |
01/08/2012 | 5.64 | 5.16 | 5.64 | 3,473,717 | 1,794 | 647,721 |
01/07/2012 | 5.70 | 5.17 | 5.24 | 2,559,263 | 1,604 | 470,563 |
03/06/2012 | 5.76 | 5.20 | 5.33 | 4,022,892 | 2,266 | 729,954 |