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 |
|---|---|---|---|---|---|---|
| 19/05/2022 | 5.08 | 4.78 | 4.89 | 2,452,054 | 711 | 497,129 |
| 18/05/2022 | 5.20 | 5.00 | 5.05 | 2,254,565 | 807 | 441,010 |
| 17/05/2022 | 4.89 | 4.59 | 4.89 | 3,284,137 | 750 | 681,928 |
| 16/05/2022 | 4.85 | 4.53 | 4.55 | 5,922,786 | 1141 | 1,277,572 |
| 15/05/2022 | 5.13 | 4.79 | 4.85 | 3,362,203 | 934 | 681,261 |
| 12/05/2022 | 5.45 | 5.16 | 5.16 | 5,934,374 | 1152 | 1,136,852 |
| 11/05/2022 | 5.79 | 5.20 | 5.57 | 7,333,132 | 1700 | 1,323,833 |
| 10/05/2022 | 5.43 | 5.02 | 5.43 | 6,674,081 | 1499 | 1,265,259 |
| 09/05/2022 | 5.06 | 4.99 | 5.06 | 5,785,302 | 936 | 1,144,693 |
| 08/05/2022 | 4.71 | 4.71 | 4.71 | 659,942 | 142 | 140,115 |
| 28/04/2022 | 4.39 | 4.32 | 4.39 | 3,358,099 | 581 | 765,562 |
| 26/04/2022 | 4.15 | 4.06 | 4.09 | 1,186,240 | 340 | 289,972 |
| 25/04/2022 | 4.18 | 4.08 | 4.17 | 1,098,674 | 336 | 265,966 |
| 24/04/2022 | 4.22 | 4.12 | 4.22 | 2,155,119 | 483 | 515,775 |
| 21/04/2022 | 4.15 | 4.03 | 4.11 | 897,758 | 357 | 218,043 |
| 20/04/2022 | 4.08 | 4.00 | 4.03 | 1,206,249 | 401 | 299,304 |
| 19/04/2022 | 4.15 | 4.07 | 4.09 | 926,552 | 426 | 225,669 |
| 18/04/2022 | 4.23 | 4.10 | 4.19 | 1,026,394 | 476 | 246,047 |
| 17/04/2022 | 4.26 | 4.12 | 4.22 | 2,188,638 | 690 | 522,208 |
| 14/04/2022 | 4.09 | 3.92 | 4.08 | 2,608,874 | 837 | 649,823 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 11/05/2008 | 17.94 | 16.31 | 16.58 | 147,610,766 | 9,600 | 8,573,906 |
| 04/05/2008 | 17.39 | 14.12 | 17.38 | 130,564,063 | 8,758 | 8,181,638 |
| 27/04/2008 | 14.54 | 13.70 | 14.08 | 17,533,103 | 2,274 | 1,238,882 |
| 20/04/2008 | 14.85 | 14.10 | 14.28 | 22,658,092 | 2,725 | 1,557,757 |
| 13/04/2008 | 15.25 | 14.03 | 14.35 | 72,914,836 | 6,361 | 4,984,841 |
| 06/04/2008 | 14.73 | 13.02 | 13.90 | 43,157,509 | 4,472 | 3,118,891 |
| 30/03/2008 | 14.99 | 13.66 | 14.41 | 100,372,725 | 7,359 | 6,958,241 |
| 23/03/2008 | 15.19 | 11.92 | 13.73 | 73,199,860 | 6,433 | 5,525,140 |
| 16/03/2008 | 15.91 | 14.10 | 14.62 | 107,224,008 | 7,171 | 7,114,928 |
| 09/03/2008 | 13.76 | 11.35 | 13.76 | 78,622,052 | 4,147 | 6,130,691 |
| 02/03/2008 | 11.48 | 10.38 | 11.01 | 98,068,085 | 7,302 | 9,009,262 |