مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 13/08/2026
السوق الأول
أعلى سعر 8.49
سعر الإغلاق السابق 8.46
عدد العقود المنفذة 230
القطاعالطاقة و المنافع
ادنى سعر 8.40
سعر الإفتتاح 8.46
عدد الأسهم 87,356
Div5.90
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 8.48
معدل السعر 8.45
P/E8.11
حجم التداول 737,908
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/11/2022 | 5.49 | 5.39 | 5.49 | 252,979 | 184 | 46,577 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/09/2008 | 11.75 | 11.11 | 11.55 | 5,277,457 | 900 | 457,898 |
| 21/09/2008 | 11.96 | 10.24 | 11.25 | 28,815,274 | 3,209 | 2,568,212 |
| 14/09/2008 | 10.70 | 9.45 | 9.86 | 14,333,650 | 2,163 | 1,441,386 |
| 07/09/2008 | 12.41 | 10.92 | 11.01 | 11,519,226 | 1,990 | 983,579 |
| 31/08/2008 | 13.55 | 12.32 | 12.60 | 23,618,927 | 2,800 | 1,817,258 |
| 24/08/2008 | 13.29 | 11.91 | 12.80 | 25,149,665 | 2,720 | 1,970,056 |
| 17/08/2008 | 14.09 | 11.60 | 11.60 | 16,329,314 | 2,284 | 1,279,942 |
| 10/08/2008 | 14.59 | 13.10 | 14.08 | 23,575,699 | 2,857 | 1,678,469 |
| 03/08/2008 | 13.95 | 12.15 | 13.65 | 19,021,680 | 2,514 | 1,445,470 |
| 27/07/2008 | 15.09 | 13.40 | 13.55 | 33,392,963 | 3,406 | 2,323,515 |
| 20/07/2008 | 15.48 | 13.03 | 15.00 | 37,738,586 | 4,547 | 2,626,713 |
| 13/07/2008 | 15.68 | 13.71 | 13.71 | 42,208,902 | 4,264 | 2,865,843 |
| 06/07/2008 | 17.14 | 13.13 | 13.69 | 40,930,622 | 4,725 | 2,770,798 |
| 29/06/2008 | 18.99 | 16.94 | 16.94 | 74,125,471 | 5,574 | 4,174,336 |
| 22/06/2008 | 23.60 | 17.91 | 17.91 | 110,504,796 | 6,385 | 5,367,069 |
| 15/06/2008 | 22.96 | 18.60 | 22.96 | 158,101,600 | 8,129 | 7,510,997 |
| 08/06/2008 | 18.62 | 16.00 | 18.62 | 84,961,094 | 5,233 | 4,875,194 |
| 01/06/2008 | 17.25 | 15.67 | 16.14 | 49,776,776 | 4,026 | 3,014,496 |
| 26/05/2008 | 17.09 | 15.85 | 16.70 | 30,548,407 | 3,188 | 1,847,596 |
| 18/05/2008 | 17.24 | 15.46 | 16.80 | 60,311,602 | 5,274 | 3,663,069 |