مصفاة البترول الأردنية /جوبترول أسعار تاريخية

مؤشر الأداء 26/01/2023
السوق الأول
أعلى سعر 6.41
سعر الإغلاق السابق 6.37
عدد العقود المنفذة 381
القطاعالطاقة و المنافع
ادنى سعر 6.33
سعر الإفتتاح 6.36
عدد الأسهم 149,450
Div4.74
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 6.33
معدل السعر 6.38
P/E12.16
حجم التداول 953,419
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/01/2023 | 6.41 | 6.33 | 6.33 | 953,419 | 381 | 149,450 |
25/01/2023 | 6.45 | 6.34 | 6.37 | 1,100,455 | 405 | 172,159 |
24/01/2023 | 6.47 | 6.36 | 6.39 | 878,955 | 322 | 137,102 |
23/01/2023 | 6.46 | 6.36 | 6.38 | 1,400,374 | 273 | 218,987 |
22/01/2023 | 6.52 | 6.40 | 6.43 | 1,229,185 | 346 | 189,854 |
19/01/2023 | 6.47 | 6.28 | 6.47 | 2,334,811 | 684 | 364,709 |
18/01/2023 | 6.35 | 6.22 | 6.29 | 1,798,407 | 426 | 287,106 |
17/01/2023 | 6.55 | 6.31 | 6.36 | 3,286,010 | 791 | 511,411 |
16/01/2023 | 6.34 | 6.01 | 6.34 | 3,855,395 | 995 | 620,646 |
15/01/2023 | 6.03 | 5.91 | 5.98 | 975,120 | 389 | 163,360 |
12/01/2023 | 6.00 | 5.90 | 5.96 | 782,016 | 377 | 131,517 |
11/01/2023 | 6.09 | 5.98 | 6.01 | 1,180,114 | 484 | 195,877 |
10/01/2023 | 6.26 | 6.06 | 6.10 | 2,028,997 | 675 | 328,827 |
09/01/2023 | 6.14 | 5.96 | 6.00 | 1,258,161 | 452 | 208,148 |
08/01/2023 | 6.05 | 5.75 | 5.96 | 1,336,562 | 543 | 224,619 |
05/01/2023 | 5.89 | 5.72 | 5.77 | 1,248,016 | 491 | 214,659 |
04/01/2023 | 5.83 | 5.61 | 5.80 | 1,040,626 | 477 | 182,158 |
03/01/2023 | 5.59 | 5.48 | 5.58 | 570,678 | 296 | 102,647 |
02/01/2023 | 5.50 | 5.39 | 5.47 | 314,528 | 161 | 57,711 |
29/12/2022 | 5.40 | 5.33 | 5.35 | 560,610 | 248 | 104,510 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
16/10/2022 | 6.05 | 5.75 | 5.77 | 3,291,880 | 1,389 | 562,736 |
09/10/2022 | 6.13 | 5.85 | 5.93 | 4,483,145 | 1,681 | 745,293 |
02/10/2022 | 5.90 | 5.56 | 5.83 | 5,687,316 | 1,919 | 989,485 |
25/09/2022 | 5.97 | 5.80 | 5.88 | 4,618,461 | 1,336 | 784,126 |
18/09/2022 | 6.15 | 5.89 | 6.07 | 5,754,001 | 1,740 | 958,125 |
11/09/2022 | 6.21 | 5.93 | 6.05 | 3,072,790 | 1,344 | 506,586 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2022 | 5.72 | 5.30 | 5.35 | 6,683,582 | 3,636 | 1,216,839 |
01/11/2022 | 5.71 | 4.99 | 5.59 | 11,623,609 | 5,657 | 2,138,776 |
02/10/2022 | 6.13 | 5.24 | 5.29 | 17,884,909 | 7,182 | 3,085,127 |
01/09/2022 | 6.58 | 5.80 | 5.88 | 23,285,335 | 7,186 | 3,840,852 |
01/08/2022 | 7.09 | 6.30 | 6.52 | 44,084,514 | 10,954 | 6,563,689 |
03/07/2022 | 7.18 | 5.70 | 7.10 | 54,355,088 | 14,033 | 8,482,942 |
01/06/2022 | 5.69 | 4.88 | 5.67 | 34,308,135 | 10,099 | 6,535,153 |
08/05/2022 | 5.79 | 4.53 | 5.05 | 50,575,634 | 12,597 | 9,974,003 |
03/04/2022 | 4.39 | 3.71 | 4.39 | 21,871,928 | 6,841 | 5,363,950 |
01/03/2022 | 3.84 | 3.52 | 3.72 | 11,027,788 | 4,281 | 2,990,107 |
01/02/2022 | 3.66 | 3.47 | 3.54 | 5,492,862 | 2,130 | 1,532,456 |
02/01/2022 | 3.65 | 3.41 | 3.58 | 9,903,526 | 3,442 | 2,772,889 |
01/12/2021 | 3.47 | 3.30 | 3.43 | 4,686,989 | 1,993 | 1,383,138 |
01/11/2021 | 3.58 | 3.29 | 3.36 | 6,275,540 | 2,849 | 1,824,234 |
03/10/2021 | 3.62 | 3.33 | 3.54 | 10,254,537 | 4,561 | 2,941,018 |
01/09/2021 | 3.42 | 3.29 | 3.34 | 4,924,446 | 2,642 | 1,469,448 |
01/08/2021 | 3.50 | 3.15 | 3.41 | 10,792,811 | 5,551 | 3,231,192 |
01/07/2021 | 3.82 | 3.43 | 3.45 | 16,211,080 | 7,011 | 4,467,335 |
01/06/2021 | 3.94 | 3.36 | 3.48 | 34,005,256 | 12,020 | 9,421,164 |
02/05/2021 | 3.65 | 2.95 | 3.47 | 31,576,875 | 10,085 | 9,681,733 |