مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 09/04/2026
السوق الأول
أعلى سعر 7.18
سعر الإغلاق السابق 7.09
عدد العقود المنفذة 482
القطاعالطاقة و المنافع
ادنى سعر 7.00
سعر الإفتتاح 7.10
عدد الأسهم 492,378
Div7.00
التغير عن سعر الإغلاق السابق 0.05
سعر الإغلاق 7.14
معدل السعر 7.09
P/E9.55
حجم التداول 3,488,484
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 07/01/2024 | 4.85 | 4.73 | 4.84 | 397,997 | 143 | 83,293 |
| 04/01/2024 | 4.77 | 4.70 | 4.70 | 139,783 | 86 | 29,601 |
| 03/01/2024 | 4.79 | 4.74 | 4.75 | 189,576 | 97 | 39,752 |
| 02/01/2024 | 4.79 | 4.68 | 4.78 | 159,544 | 105 | 33,746 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/09/2015 | 4.46 | 4.33 | 4.42 | 521,986 | 288 | 118,784 |
| 13/09/2015 | 4.44 | 4.18 | 4.42 | 1,382,914 | 696 | 323,254 |
| 06/09/2015 | 4.44 | 4.22 | 4.23 | 1,629,049 | 822 | 379,125 |
| 30/08/2015 | 4.59 | 4.18 | 4.32 | 2,458,722 | 1,035 | 560,561 |
| 23/08/2015 | 4.83 | 4.45 | 4.53 | 2,062,607 | 784 | 449,166 |
| 16/08/2015 | 4.89 | 4.60 | 4.79 | 2,099,519 | 834 | 445,563 |
| 09/08/2015 | 4.74 | 4.44 | 4.63 | 2,067,235 | 879 | 454,425 |
| 02/08/2015 | 4.88 | 4.72 | 4.73 | 1,819,121 | 540 | 380,409 |
| 26/07/2015 | 5.06 | 4.77 | 4.80 | 2,884,237 | 748 | 587,049 |
| 21/07/2015 | 6.14 | 5.00 | 5.06 | 1,603,761 | 538 | 280,658 |
| 12/07/2015 | 6.00 | 5.82 | 5.95 | 1,597,967 | 481 | 271,354 |
| 05/07/2015 | 6.00 | 5.81 | 5.83 | 1,159,447 | 305 | 196,684 |
| 28/06/2015 | 5.92 | 5.67 | 5.85 | 1,756,452 | 582 | 303,522 |
| 21/06/2015 | 6.09 | 5.81 | 5.85 | 2,328,090 | 483 | 389,834 |
| 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 |