مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 06/01/2026
السوق الأول
أعلى سعر 5.86
سعر الإغلاق السابق 5.83
عدد العقود المنفذة 97
القطاعالطاقة و المنافع
ادنى سعر 5.80
سعر الإفتتاح 5.84
عدد الأسهم 45,269
Div8.53
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 5.86
معدل السعر 5.83
P/E9.67
حجم التداول 263,957
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/01/2026 | 5.86 | 5.80 | 5.86 | 263,957 | 97 | 45,269 |
| 05/01/2026 | 5.89 | 5.82 | 5.83 | 392,249 | 127 | 67,156 |
| 04/01/2026 | 5.90 | 5.83 | 5.88 | 237,538 | 97 | 40,392 |
| 31/12/2025 | 5.88 | 5.85 | 5.88 | 276,755 | 82 | 47,172 |
| 30/12/2025 | 5.91 | 5.86 | 5.86 | 237,297 | 92 | 40,280 |
| 29/12/2025 | 5.95 | 5.89 | 5.91 | 478,634 | 152 | 80,977 |
| 28/12/2025 | 5.94 | 5.88 | 5.90 | 939,267 | 222 | 159,152 |
| 24/12/2025 | 5.88 | 5.78 | 5.88 | 821,531 | 242 | 140,862 |
| 23/12/2025 | 5.80 | 5.77 | 5.78 | 308,507 | 94 | 53,333 |
| 22/12/2025 | 5.81 | 5.77 | 5.79 | 310,513 | 97 | 53,588 |
| 21/12/2025 | 5.79 | 5.66 | 5.78 | 813,746 | 115 | 143,191 |
| 18/12/2025 | 5.79 | 5.75 | 5.78 | 230,348 | 67 | 39,853 |
| 17/12/2025 | 5.79 | 5.73 | 5.76 | 478,006 | 158 | 83,174 |
| 16/12/2025 | 5.80 | 5.75 | 5.80 | 458,088 | 167 | 79,096 |
| 15/12/2025 | 5.77 | 5.70 | 5.75 | 400,323 | 118 | 69,722 |
| 14/12/2025 | 5.72 | 5.69 | 5.71 | 147,804 | 72 | 25,899 |
| 11/12/2025 | 5.72 | 5.68 | 5.68 | 145,987 | 75 | 25,633 |
| 10/12/2025 | 5.73 | 5.70 | 5.71 | 169,141 | 84 | 29,614 |
| 09/12/2025 | 5.73 | 5.67 | 5.73 | 260,502 | 85 | 45,708 |
| 08/12/2025 | 5.73 | 5.69 | 5.70 | 89,981 | 92 | 15,776 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/12/2025 | 5.95 | 5.85 | 5.88 | 1,931,953 | 548 | 327,581 |
| 21/12/2025 | 5.88 | 5.66 | 5.88 | 2,254,297 | 548 | 390,974 |
| 14/12/2025 | 5.80 | 5.69 | 5.78 | 1,714,569 | 582 | 297,744 |
| 07/12/2025 | 5.75 | 5.67 | 5.68 | 1,171,014 | 425 | 205,087 |
| 30/11/2025 | 5.74 | 5.64 | 5.72 | 1,517,173 | 397 | 266,729 |
| 23/11/2025 | 5.81 | 5.57 | 5.64 | 4,044,238 | 1,006 | 707,713 |
| 16/11/2025 | 5.58 | 5.50 | 5.58 | 2,025,145 | 693 | 366,183 |
| 09/11/2025 | 5.60 | 5.49 | 5.57 | 2,291,816 | 607 | 412,620 |
| 02/11/2025 | 5.55 | 5.44 | 5.52 | 1,689,373 | 582 | 307,916 |
| 26/10/2025 | 5.58 | 5.38 | 5.47 | 3,976,051 | 1,382 | 724,163 |
| 19/10/2025 | 5.91 | 5.50 | 5.62 | 6,633,690 | 1,687 | 1,156,407 |
| 12/10/2025 | 5.85 | 5.73 | 5.81 | 3,085,605 | 787 | 531,812 |
| 05/10/2025 | 5.79 | 5.65 | 5.78 | 1,647,053 | 560 | 287,777 |
| 28/09/2025 | 5.74 | 5.59 | 5.70 | 1,766,122 | 689 | 311,201 |
| 21/09/2025 | 5.86 | 5.46 | 5.62 | 5,398,075 | 1,525 | 955,755 |
| 14/09/2025 | 5.95 | 5.30 | 5.82 | 14,160,881 | 3,225 | 2,484,648 |
| 07/09/2025 | 5.35 | 5.23 | 5.32 | 3,573,934 | 797 | 676,280 |
| 31/08/2025 | 5.30 | 5.19 | 5.28 | 1,062,175 | 405 | 202,707 |
| 24/08/2025 | 5.25 | 5.19 | 5.19 | 863,733 | 388 | 165,457 |
| 17/08/2025 | 5.25 | 5.15 | 5.20 | 3,008,494 | 519 | 581,227 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2025 | 5.95 | 5.66 | 5.88 | 7,806,160 | 2,348 | 1,349,900 |
| 02/11/2025 | 5.81 | 5.44 | 5.69 | 10,833,418 | 3,040 | 1,932,647 |
| 01/10/2025 | 5.91 | 5.38 | 5.47 | 16,371,168 | 4,789 | 2,880,970 |
| 01/09/2025 | 5.95 | 5.21 | 5.62 | 24,601,583 | 6,166 | 4,386,287 |
| 03/08/2025 | 5.35 | 5.15 | 5.24 | 10,614,953 | 2,751 | 2,030,917 |
| 01/07/2025 | 5.25 | 4.97 | 5.18 | 12,610,302 | 3,687 | 2,473,011 |
| 01/06/2025 | 5.12 | 4.79 | 5.12 | 10,822,792 | 2,547 | 2,203,672 |
| 04/05/2025 | 5.04 | 4.61 | 4.82 | 12,571,328 | 3,318 | 2,580,962 |
| 03/04/2025 | 5.51 | 4.70 | 4.75 | 18,069,788 | 4,202 | 3,413,057 |
| 02/03/2025 | 5.69 | 5.17 | 5.50 | 7,831,524 | 2,542 | 1,433,447 |
| 02/02/2025 | 5.33 | 5.14 | 5.20 | 6,267,232 | 2,051 | 1,197,424 |
| 02/01/2025 | 5.29 | 5.00 | 5.23 | 7,750,462 | 2,874 | 1,497,179 |
| 01/12/2024 | 5.03 | 4.80 | 5.00 | 4,198,596 | 1,833 | 858,990 |
| 03/11/2024 | 4.91 | 4.79 | 4.85 | 3,604,867 | 1,737 | 744,822 |
| 01/10/2024 | 5.05 | 4.75 | 4.91 | 6,967,273 | 2,387 | 1,424,771 |
| 01/09/2024 | 4.93 | 4.74 | 4.79 | 5,615,768 | 1,670 | 1,163,381 |
| 01/08/2024 | 4.97 | 4.70 | 4.90 | 3,726,894 | 2,147 | 770,414 |
| 01/07/2024 | 5.17 | 4.75 | 4.82 | 9,462,658 | 3,351 | 1,901,924 |
| 02/06/2024 | 5.02 | 4.80 | 4.85 | 5,447,000 | 2,137 | 1,117,778 |
| 01/05/2024 | 4.87 | 4.60 | 4.83 | 5,186,172 | 2,097 | 1,083,763 |