مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 14/10/2026
السوق الأول
أعلى سعر 9.35
سعر الإغلاق السابق 8.97
عدد العقود المنفذة 862
القطاعالطاقة و المنافع
ادنى سعر 8.94
سعر الإفتتاح 8.98
عدد الأسهم 440,392
Div5.35
التغير عن سعر الإغلاق السابق 0.37
سعر الإغلاق 9.34
معدل السعر 9.17
P/E8.93
حجم التداول 4,037,508
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/06/2024 | 4.91 | 4.88 | 4.89 | 139,246 | 51 | 28,482 |
| 03/06/2024 | 4.92 | 4.85 | 4.91 | 230,377 | 136 | 47,144 |
| 02/06/2024 | 4.85 | 4.82 | 4.85 | 130,647 | 72 | 27,011 |
| 30/05/2024 | 4.86 | 4.82 | 4.83 | 69,519 | 76 | 14,384 |
| 29/05/2024 | 4.87 | 4.80 | 4.86 | 310,286 | 98 | 64,026 |
| 28/05/2024 | 4.84 | 4.79 | 4.83 | 167,201 | 88 | 34,795 |
| 27/05/2024 | 4.85 | 4.79 | 4.79 | 228,310 | 110 | 47,473 |
| 26/05/2024 | 4.86 | 4.83 | 4.85 | 299,334 | 75 | 61,742 |
| 23/05/2024 | 4.86 | 4.83 | 4.86 | 123,373 | 81 | 25,437 |
| 22/05/2024 | 4.86 | 4.83 | 4.86 | 270,485 | 104 | 55,814 |
| 21/05/2024 | 4.84 | 4.82 | 4.84 | 337,130 | 57 | 69,807 |
| 20/05/2024 | 4.84 | 4.82 | 4.83 | 464,898 | 103 | 96,174 |
| 19/05/2024 | 4.85 | 4.80 | 4.82 | 135,542 | 85 | 28,103 |
| 16/05/2024 | 4.85 | 4.80 | 4.84 | 174,314 | 89 | 36,084 |
| 15/05/2024 | 4.85 | 4.77 | 4.85 | 255,840 | 121 | 53,129 |
| 14/05/2024 | 4.85 | 4.68 | 4.82 | 1,191,950 | 306 | 248,196 |
| 13/05/2024 | 4.70 | 4.66 | 4.70 | 111,415 | 65 | 23,790 |
| 12/05/2024 | 4.69 | 4.63 | 4.68 | 119,783 | 76 | 25,653 |
| 09/05/2024 | 4.66 | 4.61 | 4.63 | 53,299 | 58 | 11,472 |
| 08/05/2024 | 4.64 | 4.62 | 4.63 | 122,890 | 71 | 26,567 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/06/2015 | 6.15 | 5.86 | 6.10 | 1,183,324 | 642 | 195,822 |
| 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 |