مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 10/08/2026
السوق الأول
أعلى سعر 8.55
سعر الإغلاق السابق 8.55
عدد العقود المنفذة 165
القطاعالطاقة و المنافع
ادنى سعر 8.48
سعر الإفتتاح 8.48
عدد الأسهم 35,251
Div5.90
التغير عن سعر الإغلاق السابق -0.07
سعر الإغلاق 8.48
معدل السعر 8.50
P/E8.11
حجم التداول 299,627
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 28/12/2022 | 5.41 | 5.32 | 5.40 | 233,494 | 155 | 43,669 |
| 27/12/2022 | 5.34 | 5.30 | 5.32 | 342,962 | 192 | 64,529 |
| 26/12/2022 | 5.36 | 5.30 | 5.32 | 358,513 | 202 | 67,527 |
| 22/12/2022 | 5.39 | 5.33 | 5.35 | 159,184 | 86 | 29,710 |
| 21/12/2022 | 5.38 | 5.30 | 5.36 | 426,292 | 156 | 80,121 |
| 20/12/2022 | 5.42 | 5.32 | 5.34 | 226,905 | 160 | 42,256 |
| 19/12/2022 | 5.45 | 5.30 | 5.42 | 372,873 | 236 | 69,500 |
| 18/12/2022 | 5.47 | 5.38 | 5.38 | 381,646 | 204 | 70,440 |
| 15/12/2022 | 5.55 | 5.47 | 5.48 | 340,942 | 233 | 61,993 |
| 14/12/2022 | 5.62 | 5.54 | 5.54 | 163,529 | 120 | 29,302 |
| 13/12/2022 | 5.59 | 5.50 | 5.59 | 288,109 | 186 | 51,871 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/07/2009 | 8.14 | 6.78 | 7.48 | 6,574,093 | 1,767 | 882,194 |
| 28/06/2009 | 8.35 | 7.40 | 8.20 | 8,012,406 | 2,100 | 993,707 |
| 21/06/2009 | 8.29 | 7.35 | 7.52 | 5,036,559 | 1,750 | 643,457 |
| 14/06/2009 | 8.54 | 7.65 | 8.00 | 8,155,867 | 2,001 | 1,011,260 |
| 07/06/2009 | 8.75 | 8.21 | 8.32 | 14,978,839 | 2,728 | 1,762,491 |
| 31/05/2009 | 9.05 | 8.02 | 8.36 | 43,685,023 | 5,655 | 5,143,948 |
| 25/05/2009 | 8.17 | 7.81 | 7.98 | 5,288,336 | 1,292 | 663,752 |
| 17/05/2009 | 8.34 | 7.63 | 7.93 | 14,988,491 | 2,491 | 1,858,405 |
| 10/05/2009 | 8.44 | 7.61 | 7.75 | 19,660,279 | 3,564 | 2,454,907 |
| 03/05/2009 | 8.17 | 7.25 | 7.90 | 15,169,889 | 3,327 | 1,928,852 |
| 26/04/2009 | 7.82 | 7.20 | 7.38 | 5,533,798 | 1,614 | 735,989 |
| 19/04/2009 | 7.66 | 7.20 | 7.48 | 8,245,946 | 1,855 | 1,107,567 |
| 12/04/2009 | 7.75 | 6.55 | 6.96 | 9,042,719 | 2,606 | 1,266,650 |
| 05/04/2009 | 8.85 | 7.29 | 7.40 | 30,088,643 | 5,543 | 3,715,039 |
| 29/03/2009 | 8.03 | 6.79 | 8.03 | 19,387,750 | 3,241 | 2,639,814 |
| 22/03/2009 | 6.93 | 5.61 | 6.80 | 11,391,285 | 2,392 | 1,775,123 |
| 15/03/2009 | 5.95 | 5.38 | 5.58 | 6,427,940 | 2,451 | 1,122,198 |
| 08/03/2009 | 5.62 | 5.03 | 5.38 | 5,218,728 | 1,717 | 959,131 |
| 01/03/2009 | 5.34 | 4.80 | 5.09 | 8,007,801 | 2,616 | 1,598,914 |
| 22/02/2009 | 6.03 | 5.17 | 5.35 | 5,262,808 | 1,598 | 976,187 |