مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 05/04/2026
السوق الأول
أعلى سعر 6.88
سعر الإغلاق السابق 6.80
عدد العقود المنفذة 281
القطاعالطاقة و المنافع
ادنى سعر 6.78
سعر الإفتتاح 6.80
عدد الأسهم 263,990
Div7.31
التغير عن سعر الإغلاق السابق 0.04
سعر الإغلاق 6.84
معدل السعر 6.83
P/E9.15
حجم التداول 1,801,850
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/07/2022 | 6.34 | 6.22 | 6.30 | 2,057,653 | 496 | 327,158 |
| 18/07/2022 | 6.25 | 6.09 | 6.18 | 1,742,685 | 579 | 282,400 |
| 17/07/2022 | 6.30 | 6.11 | 6.15 | 1,031,493 | 368 | 167,170 |
| 14/07/2022 | 6.20 | 6.08 | 6.19 | 2,598,538 | 629 | 423,220 |
| 13/07/2022 | 6.40 | 6.17 | 6.17 | 2,391,799 | 803 | 381,626 |
| 07/07/2022 | 6.31 | 6.17 | 6.27 | 2,748,223 | 771 | 439,558 |
| 06/07/2022 | 6.19 | 5.90 | 6.17 | 2,887,461 | 719 | 476,302 |
| 05/07/2022 | 6.08 | 5.88 | 5.99 | 2,483,173 | 622 | 415,837 |
| 04/07/2022 | 6.25 | 6.05 | 6.10 | 3,493,638 | 913 | 567,963 |
| 03/07/2022 | 6.09 | 5.70 | 6.07 | 4,845,305 | 1074 | 823,761 |
| 30/06/2022 | 5.69 | 5.55 | 5.67 | 2,390,966 | 617 | 425,663 |
| 29/06/2022 | 5.54 | 5.43 | 5.54 | 994,261 | 371 | 181,858 |
| 28/06/2022 | 5.61 | 5.48 | 5.50 | 2,034,860 | 604 | 367,565 |
| 27/06/2022 | 5.62 | 5.43 | 5.58 | 3,264,342 | 834 | 589,837 |
| 26/06/2022 | 5.44 | 5.21 | 5.44 | 3,386,127 | 890 | 636,918 |
| 23/06/2022 | 5.24 | 5.15 | 5.23 | 1,687,894 | 308 | 326,227 |
| 22/06/2022 | 5.23 | 5.16 | 5.20 | 601,443 | 258 | 115,783 |
| 21/06/2022 | 5.24 | 5.11 | 5.17 | 815,826 | 183 | 157,375 |
| 20/06/2022 | 5.27 | 5.11 | 5.19 | 969,438 | 394 | 187,356 |
| 19/06/2022 | 5.32 | 5.19 | 5.20 | 2,973,544 | 798 | 566,925 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/05/2008 | 17.24 | 15.46 | 16.80 | 60,311,602 | 5,274 | 3,663,069 |
| 11/05/2008 | 17.94 | 16.31 | 16.58 | 147,610,766 | 9,600 | 8,573,906 |
| 04/05/2008 | 17.39 | 14.12 | 17.38 | 130,564,063 | 8,758 | 8,181,638 |
| 27/04/2008 | 14.54 | 13.70 | 14.08 | 17,533,103 | 2,274 | 1,238,882 |
| 20/04/2008 | 14.85 | 14.10 | 14.28 | 22,658,092 | 2,725 | 1,557,757 |
| 13/04/2008 | 15.25 | 14.03 | 14.35 | 72,914,836 | 6,361 | 4,984,841 |
| 06/04/2008 | 14.73 | 13.02 | 13.90 | 43,157,509 | 4,472 | 3,118,891 |
| 30/03/2008 | 14.99 | 13.66 | 14.41 | 100,372,725 | 7,359 | 6,958,241 |
| 23/03/2008 | 15.19 | 11.92 | 13.73 | 73,199,860 | 6,433 | 5,525,140 |
| 16/03/2008 | 15.91 | 14.10 | 14.62 | 107,224,008 | 7,171 | 7,114,928 |
| 09/03/2008 | 13.76 | 11.35 | 13.76 | 78,622,052 | 4,147 | 6,130,691 |
| 02/03/2008 | 11.48 | 10.38 | 11.01 | 98,068,085 | 7,302 | 9,009,262 |
| 24/02/2008 | 10.09 | 8.52 | 10.09 | 58,136,527 | 4,130 | 6,124,990 |
| 17/02/2008 | 8.28 | 7.61 | 8.28 | 6,977,541 | 1,040 | 858,494 |
| 10/02/2008 | 8.40 | 7.73 | 7.89 | 5,358,769 | 1,141 | 673,632 |
| 02/02/2008 | 8.89 | 8.27 | 8.33 | 13,427,044 | 1,847 | 1,555,908 |
| 27/01/2008 | 9.03 | 8.27 | 8.27 | 7,642,875 | 1,133 | 889,998 |
| 20/01/2008 | 9.91 | 8.27 | 8.83 | 26,024,257 | 3,001 | 2,817,476 |
| 13/01/2008 | 9.92 | 8.78 | 9.50 | 38,408,720 | 3,884 | 4,060,640 |
| 06/01/2008 | 9.49 | 8.32 | 9.34 | 31,794,357 | 3,016 | 3,571,723 |