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 |
|---|---|---|---|---|---|---|
| 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 |
| 22/08/2022 | 6.75 | 6.62 | 6.67 | 2,672,760 | 339 | 400,030 |
| 21/08/2022 | 6.70 | 6.50 | 6.68 | 1,303,348 | 361 | 198,041 |
| 18/08/2022 | 6.68 | 6.49 | 6.68 | 1,659,861 | 432 | 252,691 |
| 17/08/2022 | 6.67 | 6.54 | 6.62 | 1,666,150 | 535 | 253,370 |
| 16/08/2022 | 6.75 | 6.66 | 6.70 | 881,065 | 319 | 131,536 |
| 15/08/2022 | 6.78 | 6.70 | 6.78 | 1,887,103 | 328 | 279,758 |
| 14/08/2022 | 6.88 | 6.78 | 6.83 | 979,992 | 305 | 143,480 |
| 11/08/2022 | 6.85 | 6.70 | 6.85 | 1,440,702 | 384 | 212,001 |
| 10/08/2022 | 6.99 | 6.81 | 6.83 | 2,707,062 | 604 | 392,100 |
| 09/08/2022 | 6.92 | 6.45 | 6.90 | 4,099,758 | 941 | 606,586 |
| 08/08/2022 | 6.64 | 6.30 | 6.52 | 3,960,180 | 920 | 614,860 |
| 07/08/2022 | 6.71 | 6.57 | 6.61 | 1,602,161 | 504 | 241,749 |
| 04/08/2022 | 6.83 | 6.60 | 6.79 | 2,382,283 | 644 | 354,525 |
| 03/08/2022 | 6.99 | 6.68 | 6.76 | 3,996,618 | 852 | 585,216 |
| 02/08/2022 | 7.03 | 6.92 | 7.00 | 3,307,859 | 747 | 474,794 |
| 01/08/2022 | 7.09 | 6.93 | 7.09 | 3,346,849 | 954 | 478,304 |
| 31/07/2022 | 7.18 | 6.95 | 7.10 | 5,485,444 | 1253 | 775,688 |
| 28/07/2022 | 6.89 | 6.70 | 6.89 | 3,507,221 | 826 | 517,391 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 30/12/2007 | 8.16 | 7.40 | 8.16 | 8,994,375 | 999 | 1,124,090 |
| 23/12/2007 | 8.70 | 7.57 | 7.70 | 18,617,404 | 3,186 | 2,309,666 |
| 16/12/2007 | 8.37 | 7.55 | 8.37 | 11,280,832 | 1,323 | 1,397,492 |
| 09/12/2007 | 7.92 | 6.68 | 7.60 | 18,708,084 | 2,597 | 2,515,308 |
| 02/12/2007 | 6.69 | 5.75 | 6.60 | 14,743,341 | 2,441 | 2,312,263 |
| 25/11/2007 | 5.91 | 5.70 | 5.78 | 1,762,462 | 564 | 303,410 |
| 18/11/2007 | 5.84 | 5.61 | 5.79 | 932,640 | 290 | 161,740 |
| 11/11/2007 | 5.80 | 5.61 | 5.70 | 858,922 | 282 | 150,324 |
| 04/11/2007 | 5.94 | 5.65 | 5.73 | 2,974,522 | 651 | 511,604 |
| 28/10/2007 | 5.76 | 5.54 | 5.68 | 1,210,328 | 443 | 213,765 |