مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 01/07/2026
السوق الأول
أعلى سعر 8.77
سعر الإغلاق السابق 8.50
عدد العقود المنفذة 424
القطاعالطاقة و المنافع
ادنى سعر 8.51
سعر الإفتتاح 8.51
عدد الأسهم 142,514
Div5.82
التغير عن سعر الإغلاق السابق 0.09
سعر الإغلاق 8.59
معدل السعر 8.68
P/E8.13
حجم التداول 1,236,767
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2026 | 8.77 | 8.51 | 8.59 | 1,236,767 | 424 | 142,514 |
| 30/06/2026 | 8.61 | 8.42 | 8.50 | 1,019,287 | 316 | 119,066 |
| 29/06/2026 | 8.71 | 8.05 | 8.50 | 3,175,416 | 792 | 372,373 |
| 28/06/2026 | 8.25 | 8.10 | 8.11 | 1,039,170 | 314 | 127,230 |
| 25/06/2026 | 8.28 | 8.01 | 8.23 | 2,124,714 | 532 | 261,473 |
| 24/06/2026 | 8.58 | 8.10 | 8.20 | 2,465,805 | 730 | 298,215 |
| 23/06/2026 | 8.80 | 8.45 | 8.57 | 1,541,750 | 513 | 178,591 |
| 22/06/2026 | 8.93 | 8.68 | 8.75 | 2,466,129 | 556 | 281,268 |
| 21/06/2026 | 8.72 | 8.51 | 8.70 | 1,151,294 | 423 | 133,291 |
| 18/06/2026 | 8.88 | 8.30 | 8.70 | 2,525,212 | 662 | 293,979 |
| 17/06/2026 | 9.12 | 8.65 | 8.70 | 3,263,642 | 826 | 369,306 |
| 15/06/2026 | 9.18 | 9.04 | 9.09 | 1,430,956 | 307 | 157,246 |
| 14/06/2026 | 9.24 | 9.05 | 9.19 | 3,618,466 | 640 | 396,292 |
| 11/06/2026 | 9.13 | 8.85 | 9.10 | 1,839,672 | 500 | 204,147 |
| 10/06/2026 | 9.20 | 9.02 | 9.08 | 2,273,570 | 522 | 249,418 |
| 09/06/2026 | 9.26 | 8.99 | 9.10 | 2,185,152 | 447 | 239,790 |
| 08/06/2026 | 9.20 | 9.02 | 9.17 | 2,310,186 | 454 | 252,594 |
| 07/06/2026 | 9.18 | 8.83 | 9.13 | 3,437,587 | 715 | 382,231 |
| 04/06/2026 | 9.24 | 8.97 | 9.12 | 1,397,481 | 431 | 153,948 |
| 03/06/2026 | 9.28 | 9.00 | 9.21 | 2,042,639 | 511 | 223,007 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/06/2026 | 8.93 | 8.01 | 8.23 | 9,749,692 | 2,754 | 1,152,838 |
| 14/06/2026 | 9.24 | 8.30 | 8.70 | 10,838,276 | 2,435 | 1,216,823 |
| 07/06/2026 | 9.26 | 8.83 | 9.10 | 12,046,166 | 2,638 | 1,328,180 |
| 31/05/2026 | 9.33 | 8.97 | 9.12 | 11,178,799 | 2,639 | 1,220,880 |
| 24/05/2026 | 9.40 | 9.21 | 9.35 | 3,242,235 | 536 | 349,086 |
| 17/05/2026 | 9.77 | 9.06 | 9.34 | 20,627,494 | 3,859 | 2,190,526 |
| 10/05/2026 | 9.10 | 8.24 | 8.97 | 12,580,328 | 2,884 | 1,439,597 |
| 03/05/2026 | 8.57 | 8.21 | 8.28 | 8,577,717 | 2,229 | 1,025,799 |
| 26/04/2026 | 8.89 | 8.05 | 8.53 | 15,671,502 | 2,788 | 1,844,433 |
| 19/04/2026 | 8.61 | 7.85 | 8.46 | 20,989,219 | 3,607 | 2,497,540 |
| 12/04/2026 | 8.44 | 7.09 | 8.18 | 18,620,492 | 3,182 | 2,396,339 |
| 05/04/2026 | 7.18 | 6.78 | 7.14 | 12,207,714 | 1,985 | 1,752,139 |
| 29/03/2026 | 6.89 | 6.67 | 6.80 | 9,320,765 | 1,535 | 1,370,995 |
| 24/03/2026 | 6.80 | 6.61 | 6.69 | 8,032,634 | 1,187 | 1,199,484 |
| 15/03/2026 | 6.85 | 6.50 | 6.81 | 7,420,152 | 1,551 | 1,104,214 |
| 08/03/2026 | 6.56 | 6.47 | 6.53 | 1,864,642 | 621 | 286,091 |
| 01/03/2026 | 6.60 | 6.06 | 6.51 | 3,990,062 | 1,110 | 629,588 |
| 22/02/2026 | 6.61 | 6.24 | 6.39 | 4,234,735 | 1,392 | 661,740 |
| 15/02/2026 | 6.72 | 6.26 | 6.59 | 11,229,384 | 1,929 | 1,721,016 |
| 08/02/2026 | 6.42 | 6.20 | 6.28 | 5,134,955 | 1,355 | 811,395 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2026 | 9.30 | 8.01 | 8.50 | 45,675,198 | 11,155 | 5,170,363 |
| 03/05/2026 | 9.77 | 8.21 | 9.15 | 48,399,383 | 10,241 | 5,372,035 |
| 01/04/2026 | 8.89 | 6.78 | 8.53 | 68,835,680 | 11,975 | 8,687,679 |
| 01/03/2026 | 6.89 | 6.06 | 6.81 | 29,281,501 | 5,591 | 4,393,144 |
| 01/02/2026 | 6.72 | 5.70 | 6.39 | 32,930,534 | 7,134 | 5,210,102 |
| 04/01/2026 | 5.90 | 5.67 | 5.71 | 6,177,518 | 2,092 | 1,066,110 |
| 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 |