مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 08/01/2026
السوق الأول
أعلى سعر 5.87
سعر الإغلاق السابق 5.87
عدد العقود المنفذة 64
القطاعالطاقة و المنافع
ادنى سعر 5.83
سعر الإفتتاح 5.85
عدد الأسهم 36,664
Div8.58
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 5.83
معدل السعر 5.84
P/E9.62
حجم التداول 214,138
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 07/12/2025 | 5.75 | 5.71 | 5.72 | 505,403 | 89 | 88,356 |
| 04/12/2025 | 5.74 | 5.71 | 5.72 | 52,101 | 39 | 9,102 |
| 03/12/2025 | 5.73 | 5.70 | 5.71 | 104,353 | 60 | 18,250 |
| 02/12/2025 | 5.74 | 5.69 | 5.73 | 424,940 | 79 | 74,285 |
| 01/12/2025 | 5.70 | 5.66 | 5.70 | 152,932 | 67 | 26,877 |
| 30/11/2025 | 5.70 | 5.64 | 5.69 | 782,846 | 152 | 138,215 |
| 27/11/2025 | 5.69 | 5.64 | 5.64 | 499,702 | 129 | 88,335 |
| 26/11/2025 | 5.73 | 5.66 | 5.69 | 201,185 | 96 | 35,392 |
| 25/11/2025 | 5.79 | 5.71 | 5.73 | 359,907 | 137 | 62,491 |
| 24/11/2025 | 5.81 | 5.75 | 5.80 | 1,598,220 | 296 | 276,080 |
| 23/11/2025 | 5.80 | 5.57 | 5.72 | 1,385,224 | 348 | 245,415 |
| 20/11/2025 | 5.58 | 5.52 | 5.58 | 519,489 | 151 | 93,720 |
| 19/11/2025 | 5.56 | 5.51 | 5.55 | 443,842 | 137 | 80,155 |
| 18/11/2025 | 5.57 | 5.50 | 5.51 | 465,017 | 165 | 84,324 |
| 17/11/2025 | 5.55 | 5.50 | 5.55 | 298,473 | 127 | 54,067 |
| 16/11/2025 | 5.57 | 5.52 | 5.53 | 298,324 | 113 | 53,917 |
| 13/11/2025 | 5.60 | 5.52 | 5.57 | 1,130,845 | 213 | 203,415 |
| 12/11/2025 | 5.60 | 5.55 | 5.56 | 158,906 | 69 | 28,494 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/08/2025 | 5.25 | 5.15 | 5.20 | 3,008,494 | 519 | 581,227 |
| 10/08/2025 | 5.28 | 5.18 | 5.24 | 1,709,824 | 545 | 326,757 |
| 03/08/2025 | 5.35 | 5.15 | 5.27 | 4,702,067 | 1,197 | 893,983 |
| 27/07/2025 | 5.18 | 5.01 | 5.18 | 3,696,177 | 949 | 726,050 |
| 20/07/2025 | 5.12 | 5.00 | 5.09 | 1,984,910 | 607 | 393,320 |
| 13/07/2025 | 5.18 | 4.97 | 5.03 | 2,342,466 | 867 | 463,011 |
| 06/07/2025 | 5.25 | 5.14 | 5.17 | 2,115,378 | 648 | 407,973 |
| 29/06/2025 | 5.19 | 4.99 | 5.17 | 5,443,828 | 1,214 | 1,069,591 |
| 22/06/2025 | 4.99 | 4.82 | 4.99 | 1,665,212 | 492 | 339,078 |
| 15/06/2025 | 4.87 | 4.80 | 4.82 | 1,800,973 | 513 | 372,610 |
| 11/06/2025 | 4.90 | 4.84 | 4.87 | 2,717,495 | 425 | 559,038 |
| 01/06/2025 | 4.87 | 4.79 | 4.84 | 1,666,655 | 519 | 346,012 |
| 26/05/2025 | 4.85 | 4.78 | 4.82 | 1,600,114 | 560 | 332,867 |
| 18/05/2025 | 4.90 | 4.78 | 4.85 | 2,042,976 | 695 | 422,703 |
| 11/05/2025 | 5.03 | 4.83 | 4.84 | 2,611,494 | 672 | 525,671 |
| 04/05/2025 | 5.04 | 4.61 | 5.02 | 6,316,744 | 1,391 | 1,299,721 |
| 27/04/2025 | 5.00 | 4.70 | 4.75 | 1,585,405 | 575 | 333,075 |
| 20/04/2025 | 5.48 | 5.27 | 5.40 | 6,593,213 | 1,246 | 1,223,735 |
| 13/04/2025 | 5.49 | 5.38 | 5.49 | 3,703,705 | 816 | 681,867 |
| 06/04/2025 | 5.49 | 5.10 | 5.41 | 5,886,265 | 1,419 | 1,119,507 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2024 | 5.30 | 4.62 | 4.69 | 13,068,043 | 3,914 | 2,694,702 |
| 03/03/2024 | 5.42 | 5.01 | 5.29 | 9,081,908 | 3,432 | 1,724,328 |
| 01/02/2024 | 5.14 | 4.95 | 5.03 | 2,826,499 | 1,454 | 559,407 |
| 02/01/2024 | 5.19 | 4.68 | 5.09 | 6,827,298 | 2,557 | 1,386,397 |
| 03/12/2023 | 4.73 | 4.41 | 4.70 | 3,409,417 | 2,123 | 744,058 |
| 01/11/2023 | 4.86 | 4.68 | 4.70 | 2,466,323 | 1,498 | 519,621 |
| 01/10/2023 | 5.07 | 4.76 | 4.82 | 4,479,755 | 2,663 | 919,270 |
| 03/09/2023 | 5.18 | 4.90 | 4.91 | 4,108,199 | 2,235 | 817,637 |
| 01/08/2023 | 5.22 | 4.75 | 5.07 | 10,951,806 | 4,454 | 2,199,107 |
| 02/07/2023 | 5.76 | 5.00 | 5.18 | 18,203,013 | 6,061 | 3,336,212 |
| 04/06/2023 | 5.63 | 5.40 | 5.45 | 4,703,640 | 2,163 | 857,621 |
| 01/05/2023 | 5.96 | 5.38 | 5.42 | 10,082,822 | 3,912 | 1,795,361 |
| 02/04/2023 | 6.38 | 5.29 | 5.96 | 14,053,859 | 4,434 | 2,469,789 |
| 01/03/2023 | 6.50 | 5.90 | 6.35 | 17,256,286 | 5,593 | 2,786,318 |
| 01/02/2023 | 6.66 | 6.00 | 6.17 | 21,530,796 | 6,235 | 3,369,082 |
| 02/01/2023 | 6.55 | 5.39 | 6.27 | 30,154,205 | 9,747 | 4,868,556 |
| 01/12/2022 | 5.72 | 5.30 | 5.35 | 6,683,582 | 3,636 | 1,216,839 |
| 01/11/2022 | 5.71 | 4.99 | 5.59 | 11,623,609 | 5,657 | 2,138,776 |
| 02/10/2022 | 6.13 | 5.24 | 5.29 | 17,884,909 | 7,182 | 3,085,127 |
| 01/09/2022 | 6.58 | 5.80 | 5.88 | 23,285,335 | 7,186 | 3,840,852 |