مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الأول
أعلى سعر 4.75
سعر الإغلاق السابق 4.75
عدد العقود المنفذة 136
القطاعالطاقة و المنافع
ادنى سعر 4.72
سعر الإفتتاح 4.74
عدد الأسهم 45,366
Div9.51
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 4.73
معدل السعر 4.74
P/E5.8
حجم التداول 214,796
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/07/2023 | 5.56 | 5.48 | 5.56 | 412,652 | 164 | 74,891 |
02/07/2023 | 5.52 | 5.46 | 5.48 | 243,642 | 112 | 44,353 |
26/06/2023 | 5.47 | 5.43 | 5.45 | 442,184 | 178 | 81,113 |
25/06/2023 | 5.48 | 5.42 | 5.47 | 324,947 | 149 | 59,503 |
22/06/2023 | 5.55 | 5.45 | 5.48 | 458,923 | 137 | 83,607 |
21/06/2023 | 5.56 | 5.49 | 5.54 | 313,567 | 165 | 56,696 |
20/06/2023 | 5.49 | 5.42 | 5.49 | 90,376 | 61 | 16,572 |
19/06/2023 | 5.45 | 5.41 | 5.42 | 187,847 | 109 | 34,647 |
18/06/2023 | 5.47 | 5.43 | 5.45 | 118,085 | 72 | 21,700 |
15/06/2023 | 5.47 | 5.40 | 5.45 | 137,153 | 118 | 25,260 |
14/06/2023 | 5.51 | 5.44 | 5.47 | 494,024 | 184 | 90,513 |
13/06/2023 | 5.55 | 5.50 | 5.51 | 55,340 | 52 | 10,025 |
12/06/2023 | 5.59 | 5.53 | 5.54 | 343,915 | 133 | 61,897 |
11/06/2023 | 5.63 | 5.57 | 5.61 | 291,201 | 149 | 52,065 |
08/06/2023 | 5.58 | 5.47 | 5.58 | 458,781 | 198 | 83,387 |
07/06/2023 | 5.57 | 5.45 | 5.53 | 399,969 | 167 | 72,519 |
06/06/2023 | 5.47 | 5.43 | 5.45 | 114,326 | 67 | 21,005 |
05/06/2023 | 5.48 | 5.41 | 5.42 | 328,438 | 130 | 60,402 |
04/06/2023 | 5.45 | 5.40 | 5.45 | 144,566 | 94 | 26,710 |
31/05/2023 | 5.45 | 5.40 | 5.42 | 297,698 | 154 | 54,825 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
07/06/2020 | 3.16 | 3.00 | 3.15 | 2,180,311 | 764 | 705,947 |
31/05/2020 | 3.08 | 2.88 | 2.94 | 1,450,922 | 608 | 489,541 |
26/05/2020 | 2.92 | 2.79 | 2.89 | 1,072,442 | 232 | 369,126 |
17/05/2020 | 2.80 | 2.60 | 2.73 | 1,391,576 | 379 | 518,903 |
10/05/2020 | 2.82 | 2.68 | 2.80 | 1,130,334 | 400 | 414,074 |
15/03/2020 | 2.96 | 2.81 | 2.88 | 799,971 | 274 | 280,487 |
08/03/2020 | 3.35 | 3.05 | 3.11 | 3,789,842 | 954 | 1,170,747 |
01/03/2020 | 3.39 | 3.28 | 3.35 | 1,019,698 | 466 | 306,257 |
23/02/2020 | 3.45 | 3.40 | 3.40 | 530,447 | 196 | 155,010 |
16/02/2020 | 3.58 | 3.39 | 3.46 | 2,796,186 | 718 | 807,527 |
09/02/2020 | 3.48 | 3.40 | 3.47 | 1,716,225 | 547 | 496,887 |
02/02/2020 | 3.45 | 3.38 | 3.41 | 1,138,267 | 427 | 333,026 |
26/01/2020 | 3.45 | 3.36 | 3.37 | 591,182 | 340 | 174,273 |
19/01/2020 | 3.54 | 3.34 | 3.40 | 4,661,989 | 1,346 | 1,348,050 |
12/01/2020 | 3.46 | 3.36 | 3.44 | 1,802,037 | 642 | 529,385 |
05/01/2020 | 3.43 | 3.25 | 3.37 | 2,411,855 | 847 | 721,909 |
29/12/2019 | 3.31 | 3.23 | 3.29 | 553,853 | 275 | 170,221 |
22/12/2019 | 3.28 | 3.23 | 3.26 | 547,837 | 179 | 168,379 |
15/12/2019 | 3.32 | 3.25 | 3.26 | 1,149,857 | 370 | 350,380 |
08/12/2019 | 3.30 | 3.21 | 3.29 | 827,070 | 358 | 253,471 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/06/2007 | 5.98 | 5.20 | 5.61 | 7,133,695 | 1,802 | 1,249,537 |
01/05/2007 | 5.56 | 5.14 | 5.41 | 1,821,236 | 826 | 338,210 |
01/04/2007 | 5.75 | 5.32 | 5.68 | 2,714,132 | 1,169 | 490,386 |
01/03/2007 | 5.86 | 5.30 | 5.45 | 5,320,352 | 1,517 | 951,872 |
01/02/2007 | 6.25 | 5.31 | 5.82 | 18,233,998 | 3,937 | 3,134,964 |
07/01/2007 | 5.65 | 4.86 | 5.39 | 6,477,822 | 1,800 | 1,216,594 |
03/12/2006 | 5.00 | 4.59 | 5.00 | 1,950,132 | 1,041 | 402,013 |
01/11/2006 | 5.10 | 4.61 | 4.83 | 2,596,023 | 1,062 | 532,014 |
01/10/2006 | 5.10 | 4.86 | 5.05 | 2,007,672 | 686 | 401,182 |
03/09/2006 | 5.55 | 4.80 | 4.93 | 6,449,808 | 1,391 | 1,242,269 |
01/08/2006 | 6.23 | 4.53 | 5.41 | 29,962,849 | 4,300 | 5,348,864 |
02/07/2006 | 4.75 | 4.00 | 4.69 | 3,562,391 | 1,460 | 814,941 |
01/06/2006 | 5.11 | 4.33 | 4.54 | 3,345,866 | 972 | 693,365 |
01/05/2006 | 5.45 | 5.01 | 5.08 | 8,355,982 | 1,349 | 1,584,831 |
02/04/2006 | 5.46 | 4.90 | 5.30 | 4,346,140 | 1,287 | 841,458 |
01/03/2006 | 5.39 | 4.42 | 4.90 | 2,647,392 | 1,208 | 532,335 |
01/02/2006 | 5.76 | 4.95 | 5.26 | 2,682,981 | 991 | 499,873 |
02/01/2006 | 5.84 | 5.26 | 5.50 | 2,095,694 | 932 | 374,808 |