مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الأول
أعلى سعر 5.26
سعر الإغلاق السابق 5.26
عدد العقود المنفذة 150
القطاعالطاقة و المنافع
ادنى سعر 5.22
سعر الإفتتاح 5.26
عدد الأسهم 79,770
Div8.57
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 5.25
معدل السعر 5.24
P/E6.44
حجم التداول 417,965
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
07/11/2023 | 4.80 | 4.76 | 4.78 | 112,095 | 74 | 23,481 |
06/11/2023 | 4.80 | 4.78 | 4.80 | 41,077 | 40 | 8,586 |
05/11/2023 | 4.83 | 4.80 | 4.83 | 54,015 | 43 | 11,239 |
02/11/2023 | 4.83 | 4.79 | 4.80 | 28,034 | 52 | 5,836 |
01/11/2023 | 4.86 | 4.76 | 4.86 | 67,525 | 55 | 14,070 |
31/10/2023 | 4.84 | 4.76 | 4.82 | 444,628 | 151 | 92,897 |
30/10/2023 | 4.89 | 4.80 | 4.86 | 165,113 | 99 | 34,143 |
29/10/2023 | 4.90 | 4.82 | 4.88 | 198,272 | 75 | 40,655 |
26/10/2023 | 4.85 | 4.80 | 4.84 | 135,152 | 76 | 28,094 |
25/10/2023 | 4.85 | 4.79 | 4.82 | 124,868 | 73 | 25,899 |
24/10/2023 | 4.84 | 4.76 | 4.84 | 218,318 | 105 | 45,605 |
23/10/2023 | 4.80 | 4.77 | 4.80 | 86,717 | 81 | 18,126 |
22/10/2023 | 4.81 | 4.78 | 4.80 | 207,634 | 155 | 43,364 |
19/10/2023 | 4.84 | 4.80 | 4.82 | 212,803 | 137 | 44,174 |
18/10/2023 | 4.85 | 4.81 | 4.82 | 58,216 | 56 | 12,080 |
17/10/2023 | 4.88 | 4.80 | 4.87 | 171,145 | 104 | 35,351 |
16/10/2023 | 4.89 | 4.82 | 4.87 | 61,903 | 49 | 12,756 |
15/10/2023 | 4.88 | 4.81 | 4.84 | 82,990 | 102 | 17,136 |
12/10/2023 | 4.91 | 4.80 | 4.90 | 130,480 | 113 | 26,794 |
11/10/2023 | 4.89 | 4.78 | 4.84 | 448,694 | 310 | 93,332 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
17/04/2022 | 4.26 | 4.00 | 4.11 | 6,245,591 | 2,350 | 1,511,271 |
10/04/2022 | 4.09 | 3.80 | 4.08 | 5,558,133 | 1,874 | 1,413,844 |
03/04/2022 | 3.85 | 3.71 | 3.81 | 2,270,071 | 877 | 601,560 |
27/03/2022 | 3.84 | 3.65 | 3.72 | 3,768,184 | 1,431 | 1,004,875 |
20/03/2022 | 3.75 | 3.62 | 3.65 | 1,291,866 | 624 | 351,485 |
13/03/2022 | 3.75 | 3.56 | 3.74 | 4,188,516 | 1,417 | 1,137,436 |
06/03/2022 | 3.62 | 3.52 | 3.57 | 1,300,325 | 567 | 362,767 |
27/02/2022 | 3.62 | 3.52 | 3.59 | 1,177,811 | 461 | 331,398 |
20/02/2022 | 3.60 | 3.47 | 3.54 | 1,447,749 | 626 | 407,634 |
13/02/2022 | 3.66 | 3.59 | 3.60 | 1,582,857 | 545 | 436,578 |
06/02/2022 | 3.63 | 3.59 | 3.62 | 898,309 | 360 | 249,321 |
30/01/2022 | 3.64 | 3.55 | 3.64 | 1,371,361 | 591 | 382,290 |
23/01/2022 | 3.63 | 3.59 | 3.62 | 1,032,382 | 358 | 286,406 |
16/01/2022 | 3.65 | 3.56 | 3.64 | 2,569,402 | 881 | 710,651 |
09/01/2022 | 3.64 | 3.49 | 3.64 | 4,326,393 | 1,365 | 1,212,330 |
02/01/2022 | 3.53 | 3.41 | 3.51 | 1,469,022 | 627 | 422,281 |
26/12/2021 | 3.43 | 3.36 | 3.43 | 1,940,206 | 566 | 573,420 |
19/12/2021 | 3.43 | 3.36 | 3.39 | 520,262 | 338 | 153,993 |
12/12/2021 | 3.47 | 3.35 | 3.41 | 1,443,623 | 621 | 422,160 |
05/12/2021 | 3.39 | 3.32 | 3.39 | 430,567 | 289 | 128,281 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/09/2015 | 4.48 | 4.18 | 4.24 | 5,890,403 | 2,882 | 1,367,543 |
02/08/2015 | 4.89 | 4.44 | 4.47 | 8,989,307 | 3,323 | 1,937,986 |
01/07/2015 | 6.14 | 4.77 | 4.80 | 8,111,179 | 2,311 | 1,484,927 |
01/06/2015 | 6.42 | 5.69 | 5.73 | 8,587,150 | 3,084 | 1,418,002 |
03/05/2015 | 6.49 | 5.43 | 6.41 | 17,097,079 | 4,650 | 2,821,221 |
01/04/2015 | 5.98 | 5.14 | 5.62 | 11,568,840 | 4,220 | 2,084,511 |
01/03/2015 | 5.23 | 4.81 | 5.20 | 6,757,400 | 3,065 | 1,334,835 |
01/02/2015 | 5.35 | 4.42 | 4.94 | 13,304,306 | 4,666 | 2,645,638 |
04/01/2015 | 4.52 | 4.35 | 4.45 | 1,205,372 | 759 | 272,808 |
01/12/2014 | 4.60 | 4.32 | 4.45 | 4,706,646 | 2,088 | 1,063,902 |
02/11/2014 | 4.65 | 3.81 | 4.37 | 5,118,300 | 2,991 | 1,215,343 |
01/10/2014 | 5.00 | 3.81 | 3.81 | 2,343,543 | 1,297 | 492,874 |
01/09/2014 | 5.06 | 4.60 | 4.88 | 3,158,522 | 1,486 | 659,322 |
03/08/2014 | 4.75 | 4.43 | 4.71 | 1,929,911 | 1,267 | 420,705 |
01/07/2014 | 4.73 | 4.36 | 4.72 | 2,872,126 | 1,404 | 623,550 |
01/06/2014 | 4.74 | 3.93 | 4.57 | 8,279,692 | 3,749 | 1,901,447 |
04/05/2014 | 3.95 | 3.78 | 3.93 | 1,387,409 | 807 | 358,752 |
01/04/2014 | 4.05 | 3.81 | 3.84 | 1,649,577 | 744 | 423,507 |
02/03/2014 | 4.00 | 3.82 | 3.85 | 2,439,735 | 969 | 628,680 |
02/02/2014 | 5.09 | 3.98 | 3.99 | 4,153,540 | 1,761 | 885,460 |