مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الأول
أعلى سعر 4.75
سعر الإغلاق السابق 4.75
عدد العقود المنفذة 136
القطاعالطاقة و المنافع
ادنى سعر 4.72
سعر الإفتتاح 4.74
عدد الأسهم 45,366
Div9.51
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 4.73
معدل السعر 4.74
P/E5.8
حجم التداول 214,796
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
29/08/2023 | 4.93 | 4.83 | 4.93 | 1,743,323 | 308 | 358,506 |
28/08/2023 | 4.88 | 4.84 | 4.84 | 330,556 | 144 | 68,061 |
27/08/2023 | 4.89 | 4.83 | 4.83 | 480,432 | 189 | 98,948 |
24/08/2023 | 4.90 | 4.85 | 4.85 | 274,716 | 149 | 56,386 |
23/08/2023 | 4.89 | 4.81 | 4.86 | 319,036 | 166 | 65,723 |
22/08/2023 | 4.85 | 4.81 | 4.82 | 374,751 | 180 | 77,655 |
21/08/2023 | 4.94 | 4.75 | 4.85 | 928,097 | 385 | 191,335 |
20/08/2023 | 5.05 | 4.87 | 4.92 | 1,136,434 | 385 | 228,892 |
17/08/2023 | 5.12 | 5.03 | 5.05 | 197,481 | 103 | 39,092 |
16/08/2023 | 5.13 | 5.05 | 5.12 | 316,959 | 135 | 62,306 |
15/08/2023 | 5.10 | 5.05 | 5.06 | 236,942 | 121 | 46,753 |
14/08/2023 | 5.10 | 5.06 | 5.10 | 226,592 | 129 | 44,581 |
13/08/2023 | 5.17 | 5.06 | 5.15 | 361,662 | 157 | 70,754 |
10/08/2023 | 5.17 | 5.15 | 5.17 | 78,478 | 76 | 15,215 |
09/08/2023 | 5.17 | 5.15 | 5.16 | 113,253 | 78 | 21,949 |
08/08/2023 | 5.18 | 5.13 | 5.17 | 239,986 | 110 | 46,474 |
07/08/2023 | 5.16 | 5.01 | 5.16 | 417,499 | 184 | 82,052 |
06/08/2023 | 5.17 | 5.03 | 5.08 | 606,122 | 358 | 119,162 |
03/08/2023 | 5.16 | 5.10 | 5.12 | 267,182 | 148 | 52,040 |
02/08/2023 | 5.20 | 5.12 | 5.15 | 288,482 | 163 | 55,854 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
14/03/2021 | 2.85 | 2.61 | 2.78 | 1,476,324 | 961 | 541,093 |
07/03/2021 | 2.98 | 2.75 | 2.83 | 5,946,163 | 2,234 | 2,049,869 |
28/02/2021 | 2.81 | 2.65 | 2.71 | 3,194,452 | 1,457 | 1,164,940 |
21/02/2021 | 2.83 | 2.55 | 2.69 | 5,160,942 | 2,416 | 1,923,088 |
14/02/2021 | 2.59 | 2.30 | 2.59 | 2,539,696 | 1,004 | 1,018,297 |
07/02/2021 | 2.55 | 2.31 | 2.41 | 1,756,388 | 1,122 | 720,924 |
31/01/2021 | 2.41 | 2.32 | 2.32 | 641,437 | 457 | 272,824 |
24/01/2021 | 2.48 | 2.31 | 2.37 | 1,081,672 | 787 | 452,961 |
17/01/2021 | 2.61 | 2.45 | 2.45 | 1,065,653 | 785 | 420,912 |
10/01/2021 | 2.55 | 2.45 | 2.49 | 608,369 | 408 | 243,840 |
03/01/2021 | 2.54 | 2.40 | 2.50 | 657,106 | 468 | 266,545 |
27/12/2020 | 2.51 | 2.39 | 2.50 | 1,395,614 | 786 | 568,296 |
20/12/2020 | 2.40 | 2.34 | 2.40 | 704,183 | 384 | 297,189 |
13/12/2020 | 2.40 | 2.32 | 2.37 | 1,165,089 | 607 | 489,532 |
06/12/2020 | 2.44 | 2.37 | 2.42 | 359,829 | 275 | 149,354 |
29/11/2020 | 2.45 | 2.32 | 2.40 | 827,209 | 540 | 345,650 |
22/11/2020 | 2.33 | 2.24 | 2.32 | 596,985 | 444 | 261,322 |
15/11/2020 | 2.32 | 2.24 | 2.29 | 469,265 | 408 | 205,278 |
08/11/2020 | 2.27 | 2.17 | 2.24 | 223,557 | 225 | 101,635 |
01/11/2020 | 2.37 | 2.16 | 2.21 | 966,099 | 743 | 434,060 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/10/2010 | 5.95 | 5.21 | 5.38 | 3,830,714 | 1,943 | 694,648 |
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 |