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 |
---|---|---|---|---|---|---|
26/09/2018 | 2.48 | 2.46 | 2.47 | 104,324 | 52 | 42,286 |
25/09/2018 | 2.48 | 2.46 | 2.47 | 137,963 | 55 | 55,883 |
24/09/2018 | 2.48 | 2.46 | 2.46 | 209,726 | 52 | 84,830 |
23/09/2018 | 2.49 | 2.48 | 2.49 | 88,284 | 46 | 35,526 |
20/09/2018 | 2.49 | 2.47 | 2.49 | 174,234 | 56 | 70,332 |
19/09/2018 | 2.49 | 2.47 | 2.48 | 59,442 | 50 | 23,973 |
18/09/2018 | 2.50 | 2.47 | 2.50 | 231,404 | 96 | 93,292 |
17/09/2018 | 2.50 | 2.48 | 2.49 | 119,697 | 56 | 48,082 |
16/09/2018 | 2.51 | 2.48 | 2.49 | 126,732 | 71 | 50,935 |
13/09/2018 | 2.51 | 2.48 | 2.50 | 136,108 | 62 | 54,503 |
12/09/2018 | 2.52 | 2.50 | 2.52 | 139,153 | 56 | 55,495 |
10/09/2018 | 2.52 | 2.50 | 2.51 | 107,811 | 63 | 43,014 |
09/09/2018 | 2.53 | 2.49 | 2.51 | 159,972 | 71 | 63,782 |
06/09/2018 | 2.53 | 2.50 | 2.52 | 66,156 | 58 | 26,352 |
05/09/2018 | 2.52 | 2.46 | 2.52 | 285,530 | 142 | 114,564 |
04/09/2018 | 2.46 | 2.45 | 2.46 | 121,286 | 51 | 49,485 |
03/09/2018 | 2.48 | 2.45 | 2.46 | 193,638 | 105 | 78,658 |
02/09/2018 | 2.45 | 2.43 | 2.43 | 189,006 | 114 | 77,559 |
30/08/2018 | 2.46 | 2.43 | 2.44 | 132,176 | 79 | 54,082 |
29/08/2018 | 2.46 | 2.44 | 2.44 | 146,469 | 75 | 59,775 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
12/03/2017 | 3.49 | 3.40 | 3.44 | 1,762,225 | 772 | 513,537 |
05/03/2017 | 3.49 | 3.35 | 3.48 | 1,951,799 | 720 | 569,618 |
26/02/2017 | 3.40 | 3.34 | 3.35 | 703,791 | 325 | 209,245 |
19/02/2017 | 3.44 | 3.34 | 3.37 | 1,755,775 | 453 | 519,018 |
12/02/2017 | 3.44 | 3.22 | 3.44 | 2,343,835 | 853 | 704,990 |
05/02/2017 | 3.42 | 3.21 | 3.29 | 2,933,154 | 752 | 878,821 |
29/01/2017 | 3.45 | 3.40 | 3.40 | 822,590 | 318 | 240,103 |
22/01/2017 | 3.46 | 3.39 | 3.44 | 760,736 | 258 | 222,218 |
15/01/2017 | 3.47 | 3.43 | 3.44 | 797,069 | 288 | 231,046 |
08/01/2017 | 3.49 | 3.40 | 3.46 | 896,747 | 428 | 260,278 |
02/01/2017 | 3.49 | 3.39 | 3.42 | 850,399 | 286 | 247,809 |
26/12/2016 | 3.50 | 3.40 | 3.42 | 1,665,927 | 521 | 484,134 |
18/12/2016 | 3.52 | 3.43 | 3.47 | 1,348,251 | 465 | 387,484 |
11/12/2016 | 3.55 | 3.44 | 3.54 | 1,032,332 | 512 | 294,945 |
04/12/2016 | 3.46 | 3.37 | 3.46 | 1,218,881 | 442 | 357,049 |
27/11/2016 | 3.43 | 3.33 | 3.40 | 1,013,326 | 446 | 299,532 |
20/11/2016 | 3.44 | 3.33 | 3.35 | 1,057,645 | 539 | 314,973 |
13/11/2016 | 3.45 | 3.39 | 3.39 | 882,040 | 362 | 258,064 |
06/11/2016 | 3.46 | 3.40 | 3.44 | 1,278,527 | 360 | 371,783 |
30/10/2016 | 3.49 | 3.40 | 3.42 | 1,390,252 | 491 | 405,220 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/09/2010 | 5.50 | 5.01 | 5.30 | 1,691,694 | 1,286 | 322,182 |
01/08/2010 | 6.00 | 5.32 | 5.40 | 1,900,852 | 1,055 | 343,652 |
01/07/2010 | 6.18 | 5.76 | 5.84 | 1,169,372 | 979 | 197,252 |
01/06/2010 | 6.45 | 6.01 | 6.17 | 1,408,579 | 996 | 225,862 |
02/05/2010 | 7.00 | 6.25 | 6.40 | 4,240,658 | 1,557 | 642,874 |
01/04/2010 | 7.30 | 6.75 | 7.00 | 8,026,597 | 2,335 | 1,140,519 |
01/03/2010 | 6.84 | 6.39 | 6.84 | 3,736,468 | 1,811 | 565,244 |
01/02/2010 | 6.93 | 6.33 | 6.67 | 2,867,971 | 1,506 | 433,632 |
03/01/2010 | 7.29 | 6.56 | 6.86 | 12,875,913 | 3,393 | 1,841,405 |
01/12/2009 | 7.10 | 6.26 | 6.80 | 9,490,470 | 2,967 | 1,408,067 |
01/11/2009 | 7.48 | 7.19 | 7.26 | 3,691,491 | 1,646 | 504,084 |
01/10/2009 | 7.72 | 7.20 | 7.40 | 5,512,080 | 2,376 | 740,011 |
01/09/2009 | 8.55 | 7.31 | 7.47 | 16,973,323 | 3,853 | 2,115,561 |
02/08/2009 | 8.24 | 6.81 | 7.86 | 16,023,613 | 4,668 | 2,065,743 |
01/07/2009 | 8.35 | 6.78 | 7.93 | 25,802,017 | 6,732 | 3,324,035 |
01/06/2009 | 9.05 | 7.35 | 8.15 | 71,512,379 | 12,723 | 8,528,479 |
03/05/2009 | 8.44 | 7.25 | 8.04 | 59,957,270 | 11,349 | 7,504,101 |
01/04/2009 | 8.85 | 6.55 | 7.38 | 58,795,433 | 12,114 | 7,558,169 |
01/03/2009 | 7.38 | 4.80 | 7.29 | 44,549,178 | 11,921 | 7,362,256 |
01/02/2009 | 6.92 | 5.17 | 5.35 | 13,771,584 | 4,807 | 2,325,381 |