مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الأول
أعلى سعر 5.26
سعر الإغلاق السابق 5.26
عدد العقود المنفذة 150
القطاعالطاقة و المنافع
ادنى سعر 5.22
سعر الإفتتاح 5.26
عدد الأسهم 79,770
Div8.57
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 5.25
معدل السعر 5.24
P/E6.44
حجم التداول 417,965
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
11/09/2023 | 5.07 | 5.01 | 5.07 | 108,882 | 95 | 21,669 |
10/09/2023 | 5.09 | 5.03 | 5.04 | 58,265 | 70 | 11,537 |
07/09/2023 | 5.10 | 5.01 | 5.09 | 365,573 | 146 | 72,177 |
06/09/2023 | 5.06 | 5.00 | 5.01 | 241,480 | 103 | 48,076 |
05/09/2023 | 5.13 | 5.01 | 5.07 | 415,328 | 141 | 81,575 |
04/09/2023 | 5.12 | 5.02 | 5.05 | 121,044 | 120 | 23,886 |
03/09/2023 | 5.18 | 5.07 | 5.09 | 524,183 | 297 | 102,574 |
31/08/2023 | 5.07 | 4.96 | 5.07 | 890,702 | 339 | 177,428 |
30/08/2023 | 4.99 | 4.93 | 4.95 | 432,947 | 183 | 87,333 |
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 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
11/07/2021 | 3.71 | 3.52 | 3.70 | 2,925,290 | 1,506 | 805,010 |
04/07/2021 | 3.75 | 3.55 | 3.62 | 4,154,226 | 1,934 | 1,144,017 |
27/06/2021 | 3.63 | 3.41 | 3.57 | 2,632,856 | 1,491 | 750,520 |
20/06/2021 | 3.84 | 3.47 | 3.48 | 7,054,705 | 2,720 | 1,932,223 |
13/06/2021 | 3.94 | 3.47 | 3.74 | 14,804,840 | 4,397 | 3,996,519 |
06/06/2021 | 3.59 | 3.44 | 3.48 | 6,603,031 | 2,349 | 1,883,083 |
30/05/2021 | 3.65 | 3.36 | 3.43 | 9,327,906 | 3,228 | 2,681,326 |
23/05/2021 | 3.55 | 3.14 | 3.55 | 9,137,425 | 2,385 | 2,719,761 |
16/05/2021 | 3.28 | 2.99 | 3.21 | 7,024,742 | 2,695 | 2,244,957 |
09/05/2021 | 3.14 | 3.05 | 3.08 | 1,005,755 | 583 | 325,720 |
02/05/2021 | 3.33 | 2.95 | 3.11 | 8,537,209 | 2,581 | 2,721,762 |
25/04/2021 | 2.96 | 2.75 | 2.90 | 3,530,770 | 1,373 | 1,238,175 |
18/04/2021 | 2.93 | 2.78 | 2.79 | 2,535,222 | 1,389 | 892,376 |
12/04/2021 | 2.84 | 2.70 | 2.83 | 1,601,502 | 869 | 580,607 |
04/04/2021 | 2.88 | 2.67 | 2.75 | 3,213,327 | 1,630 | 1,150,760 |
28/03/2021 | 2.77 | 2.63 | 2.72 | 2,129,670 | 1,160 | 791,305 |
21/03/2021 | 2.80 | 2.64 | 2.70 | 852,915 | 601 | 317,069 |
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 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/05/2012 | 5.86 | 5.09 | 5.44 | 5,067,161 | 2,195 | 920,212 |
01/04/2012 | 5.89 | 5.42 | 5.64 | 5,830,766 | 2,329 | 1,015,467 |
01/03/2012 | 5.82 | 5.20 | 5.43 | 6,594,713 | 2,486 | 1,197,079 |
01/02/2012 | 5.91 | 5.15 | 5.27 | 3,746,190 | 1,765 | 664,679 |
02/01/2012 | 6.07 | 5.70 | 5.77 | 3,274,535 | 1,619 | 560,635 |
01/12/2011 | 6.28 | 5.23 | 5.89 | 18,164,415 | 5,733 | 3,086,516 |
01/11/2011 | 5.97 | 4.81 | 5.17 | 15,615,869 | 5,964 | 2,902,894 |
02/10/2011 | 5.04 | 3.84 | 4.98 | 4,654,400 | 1,587 | 1,040,233 |
04/09/2011 | 4.24 | 3.95 | 3.95 | 2,066,602 | 1,061 | 501,938 |
01/08/2011 | 4.37 | 3.80 | 4.00 | 2,448,814 | 1,389 | 616,543 |
03/07/2011 | 4.54 | 4.17 | 4.34 | 3,398,128 | 1,607 | 780,330 |
01/06/2011 | 5.04 | 4.31 | 4.35 | 3,558,875 | 1,579 | 754,428 |
02/05/2011 | 5.75 | 4.73 | 4.74 | 6,939,813 | 2,554 | 1,298,586 |
03/04/2011 | 5.57 | 4.72 | 5.40 | 10,222,393 | 3,425 | 1,920,310 |
01/03/2011 | 5.43 | 4.50 | 4.72 | 6,244,700 | 2,429 | 1,281,736 |
01/02/2011 | 5.65 | 5.21 | 5.42 | 2,944,552 | 1,192 | 542,531 |
02/01/2011 | 5.89 | 5.22 | 5.49 | 11,231,715 | 3,557 | 1,995,920 |
01/12/2010 | 5.50 | 5.11 | 5.24 | 3,216,463 | 1,283 | 606,913 |
01/11/2010 | 5.55 | 5.30 | 5.36 | 2,029,476 | 893 | 377,229 |
03/10/2010 | 5.95 | 5.21 | 5.38 | 3,830,714 | 1,943 | 694,648 |