مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 17/06/2026
السوق الأول
أعلى سعر 9.12
سعر الإغلاق السابق 9.09
عدد العقود المنفذة 826
القطاعالطاقة و المنافع
ادنى سعر 8.65
سعر الإفتتاح 9.05
عدد الأسهم 369,306
Div5.75
التغير عن سعر الإغلاق السابق -0.39
سعر الإغلاق 8.70
معدل السعر 8.84
P/E8.24
حجم التداول 3,263,642
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/10/2022 | 5.92 | 5.81 | 5.87 | 645,459 | 235 | 109,991 |
| 18/10/2022 | 5.83 | 5.75 | 5.80 | 472,810 | 274 | 81,757 |
| 17/10/2022 | 5.93 | 5.80 | 5.82 | 980,850 | 411 | 167,438 |
| 16/10/2022 | 6.05 | 5.90 | 5.97 | 508,000 | 183 | 85,181 |
| 13/10/2022 | 6.02 | 5.91 | 5.93 | 295,967 | 214 | 49,693 |
| 12/10/2022 | 6.06 | 5.95 | 5.96 | 432,508 | 243 | 72,029 |
| 11/10/2022 | 6.13 | 6.03 | 6.05 | 1,086,085 | 373 | 178,775 |
| 10/10/2022 | 6.12 | 6.01 | 6.04 | 1,437,789 | 450 | 236,654 |
| 09/10/2022 | 5.98 | 5.85 | 5.98 | 1,230,796 | 401 | 208,142 |
| 06/10/2022 | 5.90 | 5.56 | 5.83 | 2,332,229 | 572 | 405,787 |
| 05/10/2022 | 5.71 | 5.60 | 5.61 | 1,241,119 | 507 | 219,855 |
| 04/10/2022 | 5.86 | 5.72 | 5.74 | 809,815 | 410 | 140,576 |
| 03/10/2022 | 5.86 | 5.81 | 5.82 | 564,107 | 206 | 96,868 |
| 02/10/2022 | 5.90 | 5.83 | 5.85 | 740,046 | 224 | 126,399 |
| 29/09/2022 | 5.93 | 5.87 | 5.88 | 865,355 | 276 | 146,729 |
| 28/09/2022 | 5.94 | 5.85 | 5.87 | 565,284 | 223 | 96,114 |
| 27/09/2022 | 5.96 | 5.87 | 5.90 | 466,037 | 216 | 78,647 |
| 26/09/2022 | 5.92 | 5.83 | 5.87 | 803,634 | 241 | 136,755 |
| 25/09/2022 | 5.97 | 5.80 | 5.93 | 1,918,150 | 380 | 325,881 |
| 22/09/2022 | 6.08 | 5.90 | 6.07 | 1,432,784 | 419 | 238,716 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/12/2008 | 7.40 | 6.65 | 6.96 | 3,763,494 | 1,364 | 542,233 |
| 14/12/2008 | 8.53 | 7.77 | 7.79 | 17,844,341 | 3,290 | 2,185,994 |
| 30/11/2008 | 7.49 | 7.01 | 7.40 | 9,968,289 | 1,773 | 1,374,900 |
| 23/11/2008 | 6.80 | 6.10 | 6.80 | 8,335,901 | 1,792 | 1,288,605 |
| 16/11/2008 | 7.90 | 6.79 | 6.79 | 7,642,704 | 1,571 | 1,042,742 |
| 09/11/2008 | 9.54 | 7.73 | 7.73 | 10,863,590 | 1,606 | 1,187,150 |
| 02/11/2008 | 9.04 | 7.44 | 9.04 | 7,891,730 | 941 | 918,508 |
| 26/10/2008 | 7.09 | 6.32 | 7.09 | 3,796,755 | 813 | 573,613 |
| 19/10/2008 | 9.00 | 7.36 | 7.36 | 9,643,162 | 1,960 | 1,215,954 |
| 12/10/2008 | 9.36 | 8.55 | 8.72 | 9,593,050 | 1,473 | 1,075,175 |
| 05/10/2008 | 11.25 | 8.96 | 9.30 | 5,135,847 | 914 | 549,648 |
| 28/09/2008 | 11.75 | 11.11 | 11.55 | 5,277,457 | 900 | 457,898 |
| 21/09/2008 | 11.96 | 10.24 | 11.25 | 28,815,274 | 3,209 | 2,568,212 |
| 14/09/2008 | 10.70 | 9.45 | 9.86 | 14,333,650 | 2,163 | 1,441,386 |
| 07/09/2008 | 12.41 | 10.92 | 11.01 | 11,519,226 | 1,990 | 983,579 |
| 31/08/2008 | 13.55 | 12.32 | 12.60 | 23,618,927 | 2,800 | 1,817,258 |
| 24/08/2008 | 13.29 | 11.91 | 12.80 | 25,149,665 | 2,720 | 1,970,056 |
| 17/08/2008 | 14.09 | 11.60 | 11.60 | 16,329,314 | 2,284 | 1,279,942 |
| 10/08/2008 | 14.59 | 13.10 | 14.08 | 23,575,699 | 2,857 | 1,678,469 |
| 03/08/2008 | 13.95 | 12.15 | 13.65 | 19,021,680 | 2,514 | 1,445,470 |