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 |
|---|---|---|---|---|---|---|
| 16/11/2022 | 5.47 | 5.39 | 5.42 | 195,170 | 141 | 35,964 |
| 15/11/2022 | 5.40 | 5.28 | 5.39 | 197,004 | 145 | 36,824 |
| 14/11/2022 | 5.53 | 5.30 | 5.30 | 438,156 | 284 | 81,479 |
| 13/11/2022 | 5.61 | 5.46 | 5.49 | 448,360 | 219 | 80,999 |
| 10/11/2022 | 5.52 | 5.45 | 5.46 | 116,546 | 113 | 21,272 |
| 09/11/2022 | 5.67 | 5.47 | 5.53 | 1,149,367 | 410 | 206,018 |
| 08/11/2022 | 5.57 | 5.12 | 5.56 | 1,295,382 | 599 | 238,867 |
| 07/11/2022 | 5.21 | 4.99 | 5.19 | 700,103 | 351 | 137,299 |
| 06/11/2022 | 5.32 | 5.12 | 5.15 | 366,957 | 247 | 70,331 |
| 03/11/2022 | 5.30 | 5.21 | 5.25 | 408,352 | 243 | 78,008 |
| 02/11/2022 | 5.40 | 5.27 | 5.33 | 507,760 | 183 | 95,585 |
| 01/11/2022 | 5.48 | 5.30 | 5.42 | 737,671 | 343 | 136,930 |
| 31/10/2022 | 5.57 | 5.24 | 5.29 | 921,008 | 568 | 170,828 |
| 30/10/2022 | 5.81 | 5.50 | 5.52 | 801,766 | 330 | 142,233 |
| 27/10/2022 | 5.79 | 5.62 | 5.66 | 390,325 | 176 | 68,354 |
| 26/10/2022 | 5.65 | 5.55 | 5.62 | 366,527 | 234 | 65,341 |
| 25/10/2022 | 5.75 | 5.46 | 5.47 | 755,604 | 396 | 135,188 |
| 24/10/2022 | 5.86 | 5.70 | 5.73 | 856,249 | 313 | 148,306 |
| 23/10/2022 | 5.83 | 5.73 | 5.73 | 331,088 | 176 | 57,363 |
| 20/10/2022 | 5.89 | 5.75 | 5.77 | 684,762 | 286 | 118,369 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/02/2009 | 6.92 | 6.14 | 6.37 | 3,169,757 | 1,135 | 486,256 |
| 25/01/2009 | 7.15 | 6.75 | 6.79 | 3,854,901 | 1,170 | 554,906 |
| 18/01/2009 | 7.12 | 6.60 | 6.93 | 3,704,084 | 994 | 534,425 |
| 11/01/2009 | 7.25 | 6.71 | 7.02 | 6,145,004 | 1,363 | 873,080 |
| 04/01/2009 | 7.36 | 6.77 | 7.02 | 5,162,110 | 1,402 | 725,844 |
| 28/12/2008 | 6.99 | 6.68 | 6.86 | 1,455,449 | 505 | 213,396 |