مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 14/05/2026
السوق الأول
أعلى سعر 9.10
سعر الإغلاق السابق 8.94
عدد العقود المنفذة 596
القطاعالطاقة و المنافع
ادنى سعر 8.90
سعر الإفتتاح 8.99
عدد الأسهم 293,247
Div5.57
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 8.97
معدل السعر 9.02
P/E8.49
حجم التداول 2,645,580
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/02/2026 | 6.37 | 6.26 | 6.37 | 998,632 | 208 | 158,496 |
| 12/02/2026 | 6.36 | 6.28 | 6.28 | 2,064,154 | 447 | 326,510 |
| 11/02/2026 | 6.37 | 6.20 | 6.37 | 719,587 | 227 | 114,113 |
| 10/02/2026 | 6.30 | 6.23 | 6.24 | 424,849 | 150 | 67,887 |
| 09/02/2026 | 6.39 | 6.28 | 6.29 | 745,899 | 224 | 117,802 |
| 08/02/2026 | 6.42 | 6.32 | 6.38 | 1,180,465 | 307 | 185,083 |
| 05/02/2026 | 6.38 | 6.20 | 6.32 | 3,271,403 | 546 | 519,361 |
| 04/02/2026 | 6.26 | 6.15 | 6.24 | 1,882,536 | 400 | 302,592 |
| 03/02/2026 | 6.28 | 5.93 | 6.20 | 5,445,392 | 1009 | 897,166 |
| 02/02/2026 | 5.88 | 5.74 | 5.85 | 1,593,212 | 406 | 272,544 |
| 01/02/2026 | 5.78 | 5.70 | 5.75 | 138,917 | 97 | 24,288 |
| 29/01/2026 | 5.71 | 5.67 | 5.71 | 302,873 | 84 | 53,210 |
| 28/01/2026 | 5.73 | 5.67 | 5.70 | 405,464 | 122 | 71,155 |
| 27/01/2026 | 5.73 | 5.67 | 5.67 | 276,538 | 143 | 48,564 |
| 26/01/2026 | 5.76 | 5.71 | 5.71 | 217,921 | 106 | 38,076 |
| 25/01/2026 | 5.79 | 5.72 | 5.72 | 497,357 | 147 | 86,431 |
| 22/01/2026 | 5.82 | 5.77 | 5.80 | 471,470 | 155 | 81,345 |
| 21/01/2026 | 5.83 | 5.81 | 5.81 | 199,930 | 71 | 34,373 |
| 20/01/2026 | 5.84 | 5.80 | 5.83 | 221,684 | 68 | 38,161 |
| 19/01/2026 | 5.83 | 5.78 | 5.80 | 777,320 | 209 | 133,842 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/03/2025 | 5.54 | 5.40 | 5.54 | 798,081 | 345 | 146,418 |
| 09/03/2025 | 5.52 | 5.33 | 5.47 | 2,086,098 | 596 | 383,089 |
| 02/03/2025 | 5.38 | 5.17 | 5.38 | 1,616,863 | 555 | 307,370 |
| 23/02/2025 | 5.26 | 5.18 | 5.20 | 1,253,825 | 392 | 240,391 |
| 16/02/2025 | 5.26 | 5.20 | 5.25 | 1,153,336 | 359 | 220,289 |
| 09/02/2025 | 5.23 | 5.14 | 5.23 | 1,698,989 | 555 | 327,092 |
| 02/02/2025 | 5.33 | 5.20 | 5.28 | 2,161,082 | 745 | 409,652 |
| 26/01/2025 | 5.29 | 5.14 | 5.23 | 1,525,375 | 589 | 291,869 |
| 19/01/2025 | 5.26 | 5.18 | 5.26 | 1,666,493 | 621 | 320,159 |
| 12/01/2025 | 5.27 | 5.11 | 5.21 | 2,499,951 | 835 | 481,568 |
| 05/01/2025 | 5.15 | 5.00 | 5.11 | 1,883,290 | 732 | 368,931 |
| 29/12/2024 | 5.08 | 4.95 | 5.08 | 1,395,661 | 490 | 279,295 |
| 22/12/2024 | 4.98 | 4.84 | 4.97 | 776,633 | 397 | 158,266 |
| 15/12/2024 | 4.86 | 4.82 | 4.84 | 774,421 | 314 | 160,176 |
| 08/12/2024 | 4.86 | 4.80 | 4.86 | 810,546 | 354 | 168,293 |
| 01/12/2024 | 4.86 | 4.81 | 4.82 | 616,689 | 375 | 127,612 |
| 24/11/2024 | 4.89 | 4.80 | 4.85 | 554,148 | 312 | 114,811 |
| 17/11/2024 | 4.90 | 4.79 | 4.80 | 981,435 | 566 | 203,410 |
| 10/11/2024 | 4.91 | 4.81 | 4.90 | 1,227,217 | 411 | 253,202 |
| 03/11/2024 | 4.90 | 4.81 | 4.83 | 842,067 | 448 | 173,399 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2021 | 2.96 | 2.67 | 2.90 | 11,250,762 | 5,444 | 3,997,939 |
| 01/03/2021 | 2.98 | 2.61 | 2.69 | 11,837,751 | 5,719 | 4,228,139 |
| 01/02/2021 | 2.83 | 2.30 | 2.74 | 11,316,111 | 5,400 | 4,361,662 |
| 03/01/2021 | 2.61 | 2.31 | 2.37 | 3,586,982 | 2,558 | 1,457,845 |
| 01/12/2020 | 2.51 | 2.32 | 2.50 | 3,923,917 | 2,246 | 1,629,282 |
| 01/11/2020 | 2.45 | 2.16 | 2.45 | 2,783,913 | 2,166 | 1,223,034 |
| 01/10/2020 | 2.47 | 2.35 | 2.38 | 990,438 | 803 | 414,045 |
| 01/09/2020 | 2.60 | 2.42 | 2.45 | 2,029,690 | 1,210 | 806,592 |
| 04/08/2020 | 2.66 | 2.27 | 2.60 | 4,780,558 | 2,781 | 1,934,267 |
| 01/07/2020 | 2.84 | 2.58 | 2.59 | 5,458,005 | 1,798 | 2,009,274 |
| 01/06/2020 | 3.17 | 2.65 | 2.81 | 6,476,425 | 2,426 | 2,179,220 |
| 10/05/2020 | 2.94 | 2.60 | 2.94 | 3,807,426 | 1,112 | 1,375,538 |
| 01/03/2020 | 3.39 | 2.81 | 2.88 | 5,609,510 | 1,694 | 1,757,491 |
| 02/02/2020 | 3.58 | 3.38 | 3.40 | 6,181,124 | 1,888 | 1,792,450 |
| 02/01/2020 | 3.54 | 3.25 | 3.37 | 9,545,283 | 3,213 | 2,797,523 |
| 01/12/2019 | 3.32 | 3.20 | 3.23 | 3,433,069 | 1,350 | 1,052,909 |
| 03/11/2019 | 3.29 | 3.19 | 3.22 | 2,458,729 | 1,193 | 758,030 |
| 01/10/2019 | 3.30 | 3.18 | 3.27 | 4,831,903 | 1,763 | 1,487,647 |
| 01/09/2019 | 3.28 | 3.03 | 3.21 | 6,485,639 | 2,094 | 2,050,673 |
| 01/08/2019 | 3.30 | 3.13 | 3.20 | 5,324,963 | 2,248 | 1,651,629 |