مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 10/03/2026
السوق الأول
أعلى سعر 6.56
سعر الإغلاق السابق 6.48
عدد العقود المنفذة 148
القطاعالطاقة و المنافع
ادنى سعر 6.48
سعر الإفتتاح 6.48
عدد الأسهم 89,800
Div7.63
التغير عن سعر الإغلاق السابق 0.07
سعر الإغلاق 6.55
معدل السعر 6.54
P/E8.76
حجم التداول 587,083
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/09/2022 | 6.14 | 6.01 | 6.14 | 718,800 | 239 | 118,036 |
| 18/09/2022 | 6.13 | 6.00 | 6.05 | 801,199 | 269 | 132,305 |
| 15/09/2022 | 6.05 | 5.95 | 6.05 | 691,009 | 291 | 115,205 |
| 14/09/2022 | 6.00 | 5.93 | 5.97 | 410,685 | 228 | 68,965 |
| 13/09/2022 | 6.12 | 6.02 | 6.07 | 637,785 | 245 | 105,359 |
| 12/09/2022 | 6.16 | 6.05 | 6.10 | 448,151 | 234 | 73,603 |
| 11/09/2022 | 6.21 | 6.10 | 6.17 | 885,160 | 346 | 143,454 |
| 08/09/2022 | 6.17 | 5.82 | 6.17 | 3,669,222 | 876 | 616,381 |
| 07/09/2022 | 6.23 | 6.05 | 6.08 | 2,181,688 | 611 | 354,695 |
| 06/09/2022 | 6.39 | 6.28 | 6.33 | 1,297,456 | 411 | 204,884 |
| 05/09/2022 | 6.47 | 6.39 | 6.40 | 560,469 | 235 | 87,482 |
| 04/09/2022 | 6.50 | 6.40 | 6.50 | 822,725 | 301 | 127,508 |
| 01/09/2022 | 6.58 | 6.47 | 6.52 | 1,308,523 | 332 | 201,065 |
| 31/08/2022 | 6.56 | 6.50 | 6.52 | 549,357 | 183 | 84,296 |
| 30/08/2022 | 6.59 | 6.47 | 6.59 | 1,110,824 | 258 | 170,825 |
| 29/08/2022 | 6.58 | 6.51 | 6.52 | 527,644 | 253 | 80,899 |
| 28/08/2022 | 6.68 | 6.54 | 6.58 | 994,627 | 229 | 151,058 |
| 25/08/2022 | 6.63 | 6.52 | 6.57 | 868,076 | 202 | 131,731 |
| 24/08/2022 | 6.60 | 6.50 | 6.54 | 695,784 | 296 | 106,459 |
| 23/08/2022 | 6.67 | 6.50 | 6.56 | 1,444,451 | 364 | 219,380 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 15/02/2009 | 6.29 | 5.84 | 5.86 | 1,984,755 | 902 | 329,863 |
| 08/02/2009 | 6.54 | 6.02 | 6.03 | 3,354,264 | 1,172 | 533,075 |