مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 05/05/2024
السوق الأول
أعلى سعر 4.71
سعر الإغلاق السابق 4.69
عدد العقود المنفذة 94
القطاعالطاقة و المنافع
ادنى سعر 4.65
سعر الإفتتاح 4.69
عدد الأسهم 34,963
Div9.64
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 4.67
معدل السعر 4.68
P/E5.76
حجم التداول 163,618
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
04/02/2024 | 5.14 | 5.10 | 5.11 | 100,836 | 70 | 19,717 |
01/02/2024 | 5.10 | 5.08 | 5.09 | 195,119 | 95 | 38,304 |
31/01/2024 | 5.11 | 5.06 | 5.09 | 239,464 | 124 | 47,129 |
30/01/2024 | 5.19 | 5.03 | 5.12 | 1,485,881 | 432 | 289,639 |
29/01/2024 | 4.90 | 4.85 | 4.90 | 206,803 | 96 | 42,384 |
28/01/2024 | 4.90 | 4.87 | 4.90 | 87,714 | 58 | 17,979 |
25/01/2024 | 4.94 | 4.88 | 4.88 | 123,958 | 60 | 25,289 |
24/01/2024 | 4.95 | 4.87 | 4.92 | 232,799 | 112 | 47,224 |
23/01/2024 | 4.91 | 4.85 | 4.90 | 1,066,032 | 108 | 218,826 |
22/01/2024 | 4.88 | 4.82 | 4.88 | 348,835 | 117 | 72,022 |
21/01/2024 | 4.87 | 4.83 | 4.83 | 113,894 | 59 | 23,495 |
18/01/2024 | 4.86 | 4.84 | 4.84 | 389,969 | 161 | 80,545 |
17/01/2024 | 4.87 | 4.85 | 4.85 | 80,804 | 47 | 16,621 |
16/01/2024 | 4.87 | 4.84 | 4.85 | 110,061 | 67 | 22,709 |
15/01/2024 | 4.87 | 4.84 | 4.84 | 151,713 | 71 | 31,275 |
14/01/2024 | 4.90 | 4.83 | 4.87 | 123,603 | 66 | 25,360 |
11/01/2024 | 4.95 | 4.85 | 4.90 | 66,346 | 59 | 13,594 |
10/01/2024 | 4.95 | 4.89 | 4.92 | 111,454 | 93 | 22,670 |
09/01/2024 | 5.04 | 4.95 | 4.95 | 480,933 | 221 | 96,540 |
08/01/2024 | 4.95 | 4.81 | 4.95 | 520,138 | 175 | 106,704 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
05/03/2023 | 6.50 | 6.22 | 6.28 | 4,659,687 | 1,632 | 735,608 |
26/02/2023 | 6.24 | 6.00 | 6.24 | 3,122,011 | 971 | 511,105 |
19/02/2023 | 6.35 | 6.16 | 6.21 | 3,317,890 | 998 | 530,550 |
12/02/2023 | 6.66 | 6.29 | 6.37 | 7,010,774 | 1,813 | 1,075,791 |
05/02/2023 | 6.56 | 6.27 | 6.48 | 6,833,772 | 2,115 | 1,060,788 |
29/01/2023 | 6.46 | 6.26 | 6.44 | 4,733,267 | 1,454 | 744,366 |
22/01/2023 | 6.52 | 6.33 | 6.33 | 5,562,388 | 1,727 | 867,552 |
15/01/2023 | 6.55 | 5.91 | 6.47 | 12,249,744 | 3,285 | 1,947,232 |
08/01/2023 | 6.26 | 5.75 | 5.96 | 6,585,850 | 2,531 | 1,088,988 |
02/01/2023 | 5.89 | 5.39 | 5.77 | 3,173,849 | 1,425 | 557,175 |
26/12/2022 | 5.41 | 5.30 | 5.35 | 1,495,578 | 797 | 280,235 |
18/12/2022 | 5.47 | 5.30 | 5.35 | 1,566,900 | 842 | 292,027 |
11/12/2022 | 5.65 | 5.47 | 5.48 | 1,381,714 | 904 | 248,867 |
04/12/2022 | 5.72 | 5.60 | 5.64 | 1,406,269 | 764 | 248,630 |
27/11/2022 | 5.72 | 5.37 | 5.65 | 4,236,578 | 1,595 | 758,213 |
20/11/2022 | 5.46 | 5.29 | 5.35 | 1,406,345 | 929 | 261,490 |
13/11/2022 | 5.61 | 5.28 | 5.49 | 1,531,669 | 973 | 281,843 |
06/11/2022 | 5.67 | 4.99 | 5.46 | 3,628,355 | 1,720 | 673,787 |
30/10/2022 | 5.81 | 5.21 | 5.25 | 3,376,557 | 1,667 | 623,584 |
23/10/2022 | 5.86 | 5.46 | 5.66 | 2,699,793 | 1,295 | 474,552 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/03/2019 | 2.66 | 2.53 | 2.57 | 4,034,774 | 2,033 | 1,550,926 |
03/02/2019 | 2.69 | 2.46 | 2.61 | 4,449,675 | 2,381 | 1,728,263 |
02/01/2019 | 2.56 | 2.26 | 2.46 | 4,564,135 | 2,468 | 1,907,373 |
02/12/2018 | 2.39 | 2.03 | 2.27 | 6,178,809 | 2,956 | 2,753,175 |
01/11/2018 | 2.54 | 2.29 | 2.34 | 3,708,989 | 1,786 | 1,544,284 |
01/10/2018 | 2.48 | 2.39 | 2.41 | 2,964,246 | 1,538 | 1,220,673 |
02/09/2018 | 2.53 | 2.43 | 2.45 | 2,994,362 | 1,385 | 1,208,269 |
01/08/2018 | 2.55 | 2.40 | 2.44 | 1,694,741 | 1,182 | 689,301 |
01/07/2018 | 2.58 | 2.33 | 2.40 | 2,612,376 | 1,598 | 1,053,327 |
03/06/2018 | 2.61 | 2.51 | 2.57 | 2,614,111 | 1,376 | 1,019,453 |
02/05/2018 | 2.75 | 2.51 | 2.56 | 4,720,817 | 2,780 | 1,800,095 |
01/04/2018 | 2.88 | 2.73 | 2.86 | 5,688,872 | 2,479 | 2,025,065 |
01/03/2018 | 2.81 | 2.68 | 2.76 | 2,864,849 | 1,327 | 1,042,626 |
01/02/2018 | 2.86 | 2.70 | 2.77 | 5,071,128 | 2,383 | 1,824,160 |
02/01/2018 | 2.78 | 2.50 | 2.73 | 4,072,542 | 2,334 | 1,539,788 |
03/12/2017 | 2.75 | 2.53 | 2.56 | 2,567,786 | 1,472 | 977,471 |
01/11/2017 | 2.77 | 2.64 | 2.73 | 2,302,291 | 1,288 | 853,645 |
01/10/2017 | 2.92 | 2.67 | 2.73 | 2,924,171 | 2,058 | 1,066,835 |
05/09/2017 | 3.07 | 2.88 | 2.92 | 2,463,371 | 1,465 | 835,876 |
01/08/2017 | 3.07 | 2.66 | 3.05 | 4,898,024 | 2,698 | 1,691,845 |