مصفاة البترول الأردنية /جوبترول أسعار تاريخية

مؤشر الأداء 24/02/2021
السوق الأول
أعلى سعر 2.62
سعر الإغلاق السابق 2.62
عدد العقود المنفذة 179
القطاعالطاقة و المنافع
ادنى سعر 2.56
سعر الإفتتاح 2.61
عدد الأسهم 81,829
Div6.61
التغير عن سعر الإغلاق السابق -0.05
سعر الإغلاق 2.57
معدل السعر 2.59
P/E5.86
حجم التداول 211,548
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
24/02/2021 | 2.62 | 2.56 | 2.57 | 211,548 | 179 | 81,829 |
23/02/2021 | 2.73 | 2.60 | 2.62 | 608,902 | 356 | 229,755 |
22/02/2021 | 2.83 | 2.59 | 2.72 | 1,942,098 | 1057 | 716,332 |
21/02/2021 | 2.71 | 2.65 | 2.71 | 1,444,452 | 444 | 534,258 |
17/02/2021 | 2.59 | 2.50 | 2.59 | 1,488,318 | 458 | 579,987 |
16/02/2021 | 2.47 | 2.35 | 2.47 | 640,118 | 316 | 262,634 |
15/02/2021 | 2.38 | 2.30 | 2.36 | 241,243 | 132 | 103,703 |
14/02/2021 | 2.40 | 2.34 | 2.37 | 170,017 | 98 | 71,973 |
11/02/2021 | 2.47 | 2.35 | 2.41 | 395,703 | 259 | 166,415 |
10/02/2021 | 2.49 | 2.41 | 2.41 | 297,138 | 259 | 121,775 |
09/02/2021 | 2.55 | 2.47 | 2.53 | 668,070 | 345 | 266,630 |
08/02/2021 | 2.45 | 2.34 | 2.45 | 331,510 | 201 | 138,744 |
07/02/2021 | 2.35 | 2.31 | 2.34 | 63,967 | 58 | 27,360 |
04/02/2021 | 2.35 | 2.32 | 2.32 | 99,797 | 79 | 42,786 |
03/02/2021 | 2.36 | 2.32 | 2.33 | 132,512 | 104 | 56,812 |
02/02/2021 | 2.38 | 2.34 | 2.36 | 181,453 | 123 | 77,142 |
01/02/2021 | 2.39 | 2.36 | 2.39 | 53,493 | 41 | 22,497 |
31/01/2021 | 2.41 | 2.34 | 2.37 | 174,182 | 110 | 73,587 |
28/01/2021 | 2.39 | 2.32 | 2.37 | 323,537 | 194 | 137,736 |
27/01/2021 | 2.38 | 2.31 | 2.31 | 274,292 | 213 | 116,477 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
25/10/2020 | 2.40 | 2.35 | 2.38 | 298,155 | 237 | 125,835 |
18/10/2020 | 2.44 | 2.39 | 2.40 | 86,292 | 119 | 35,747 |
11/10/2020 | 2.44 | 2.36 | 2.43 | 227,651 | 149 | 95,626 |
04/10/2020 | 2.45 | 2.37 | 2.37 | 349,488 | 268 | 145,092 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/01/2021 | 2.61 | 2.31 | 2.37 | 3,586,982 | 2,558 | 1,457,845 |
01/12/2020 | 2.51 | 2.32 | 2.50 | 3,923,917 | 2,246 | 1,629,282 |
01/11/2020 | 2.45 | 2.16 | 2.45 | 2,783,913 | 2,166 | 1,223,034 |
01/10/2020 | 2.47 | 2.35 | 2.38 | 990,438 | 803 | 414,045 |
01/09/2020 | 2.60 | 2.42 | 2.45 | 2,029,690 | 1,210 | 806,592 |
04/08/2020 | 2.66 | 2.27 | 2.60 | 4,780,558 | 2,781 | 1,934,267 |
01/07/2020 | 2.84 | 2.58 | 2.59 | 5,458,005 | 1,798 | 2,009,274 |
01/06/2020 | 3.17 | 2.65 | 2.81 | 6,476,425 | 2,426 | 2,179,220 |
10/05/2020 | 2.94 | 2.60 | 2.94 | 3,807,426 | 1,112 | 1,375,538 |
01/03/2020 | 3.39 | 2.81 | 2.88 | 5,609,510 | 1,694 | 1,757,491 |
02/02/2020 | 3.58 | 3.38 | 3.40 | 6,181,124 | 1,888 | 1,792,450 |
02/01/2020 | 3.54 | 3.25 | 3.37 | 9,545,283 | 3,213 | 2,797,523 |
01/12/2019 | 3.32 | 3.20 | 3.23 | 3,433,069 | 1,350 | 1,052,909 |
03/11/2019 | 3.29 | 3.19 | 3.22 | 2,458,729 | 1,193 | 758,030 |
01/10/2019 | 3.30 | 3.18 | 3.27 | 4,831,903 | 1,763 | 1,487,647 |
01/09/2019 | 3.28 | 3.03 | 3.21 | 6,485,639 | 2,094 | 2,050,673 |
01/08/2019 | 3.30 | 3.13 | 3.20 | 5,324,963 | 2,248 | 1,651,629 |
01/07/2019 | 3.38 | 2.97 | 3.28 | 14,669,834 | 5,469 | 4,598,047 |
02/06/2019 | 3.30 | 2.55 | 3.12 | 9,700,393 | 3,724 | 3,467,944 |
01/05/2019 | 2.68 | 2.36 | 2.60 | 6,299,490 | 2,842 | 2,476,681 |