مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 10/03/2026
السوق الأول
أعلى سعر 6.56
سعر الإغلاق السابق 6.48
عدد العقود المنفذة 148
القطاعالطاقة و المنافع
ادنى سعر 6.48
سعر الإفتتاح 6.48
عدد الأسهم 89,800
Div7.63
التغير عن سعر الإغلاق السابق 0.07
سعر الإغلاق 6.55
معدل السعر 6.54
P/E8.76
حجم التداول 587,083
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/10/2025 | 5.87 | 5.80 | 5.86 | 1,932,885 | 333 | 331,351 |
| 16/10/2025 | 5.84 | 5.79 | 5.81 | 501,483 | 137 | 86,300 |
| 15/10/2025 | 5.84 | 5.77 | 5.77 | 684,911 | 156 | 118,093 |
| 14/10/2025 | 5.85 | 5.77 | 5.79 | 730,072 | 213 | 126,064 |
| 13/10/2025 | 5.85 | 5.79 | 5.84 | 954,634 | 191 | 164,035 |
| 12/10/2025 | 5.79 | 5.73 | 5.77 | 214,505 | 90 | 37,320 |
| 09/10/2025 | 5.79 | 5.72 | 5.78 | 550,937 | 163 | 95,611 |
| 08/10/2025 | 5.73 | 5.69 | 5.73 | 265,700 | 107 | 46,521 |
| 07/10/2025 | 5.73 | 5.69 | 5.72 | 342,621 | 104 | 60,018 |
| 06/10/2025 | 5.71 | 5.67 | 5.71 | 306,031 | 97 | 53,703 |
| 05/10/2025 | 5.71 | 5.65 | 5.69 | 181,764 | 89 | 31,924 |
| 02/10/2025 | 5.74 | 5.65 | 5.70 | 815,319 | 229 | 142,790 |
| 01/10/2025 | 5.69 | 5.59 | 5.63 | 213,450 | 144 | 38,021 |
| 30/09/2025 | 5.70 | 5.62 | 5.62 | 329,686 | 96 | 58,345 |
| 29/09/2025 | 5.70 | 5.64 | 5.66 | 248,565 | 123 | 43,832 |
| 28/09/2025 | 5.70 | 5.60 | 5.70 | 159,101 | 97 | 28,213 |
| 25/09/2025 | 5.67 | 5.62 | 5.62 | 276,515 | 97 | 48,972 |
| 24/09/2025 | 5.74 | 5.59 | 5.65 | 439,216 | 163 | 77,611 |
| 23/09/2025 | 5.67 | 5.46 | 5.65 | 1,268,672 | 348 | 228,887 |
| 22/09/2025 | 5.77 | 5.46 | 5.69 | 2,225,736 | 553 | 394,908 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/03/2024 | 5.33 | 5.22 | 5.25 | 2,088,219 | 658 | 397,181 |
| 17/03/2024 | 5.40 | 5.26 | 5.29 | 2,032,731 | 706 | 382,790 |
| 10/03/2024 | 5.42 | 5.31 | 5.39 | 1,523,168 | 738 | 283,853 |
| 03/03/2024 | 5.37 | 5.01 | 5.32 | 3,149,575 | 1,199 | 605,866 |
| 25/02/2024 | 5.07 | 5.01 | 5.03 | 576,782 | 337 | 114,304 |
| 18/02/2024 | 5.06 | 4.95 | 5.05 | 801,824 | 389 | 159,534 |
| 11/02/2024 | 5.08 | 5.02 | 5.05 | 763,889 | 301 | 151,107 |
| 04/02/2024 | 5.14 | 5.02 | 5.08 | 488,886 | 332 | 96,158 |
| 28/01/2024 | 5.19 | 4.85 | 5.09 | 2,214,980 | 805 | 435,435 |
| 21/01/2024 | 4.95 | 4.82 | 4.88 | 1,885,518 | 456 | 386,856 |
| 14/01/2024 | 4.90 | 4.83 | 4.84 | 856,150 | 412 | 176,510 |
| 07/01/2024 | 5.04 | 4.73 | 4.90 | 1,576,867 | 691 | 322,801 |
| 31/12/2023 | 4.79 | 4.64 | 4.70 | 705,437 | 379 | 149,573 |
| 24/12/2023 | 4.68 | 4.60 | 4.68 | 536,856 | 295 | 115,629 |
| 17/12/2023 | 4.70 | 4.51 | 4.65 | 723,583 | 432 | 156,583 |
| 10/12/2023 | 4.55 | 4.41 | 4.53 | 551,884 | 391 | 122,994 |
| 03/12/2023 | 4.73 | 4.41 | 4.43 | 1,380,560 | 914 | 302,378 |
| 26/11/2023 | 4.78 | 4.68 | 4.70 | 1,048,409 | 496 | 221,752 |
| 19/11/2023 | 4.80 | 4.73 | 4.75 | 426,115 | 313 | 89,666 |
| 12/11/2023 | 4.82 | 4.70 | 4.81 | 481,120 | 304 | 101,431 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/09/2017 | 3.07 | 2.88 | 2.92 | 2,463,371 | 1,465 | 835,876 |
| 01/08/2017 | 3.07 | 2.66 | 3.05 | 4,898,024 | 2,698 | 1,691,845 |
| 02/07/2017 | 3.27 | 2.94 | 2.98 | 7,836,741 | 2,568 | 2,493,567 |
| 01/06/2017 | 3.20 | 3.15 | 3.20 | 3,124,837 | 1,150 | 986,471 |
| 01/05/2017 | 3.39 | 3.15 | 3.16 | 7,583,650 | 4,289 | 2,341,690 |
| 02/04/2017 | 3.63 | 3.43 | 3.53 | 12,332,347 | 3,811 | 3,477,583 |
| 01/03/2017 | 3.57 | 3.34 | 3.51 | 8,649,763 | 3,220 | 2,508,945 |
| 01/02/2017 | 3.44 | 3.21 | 3.38 | 7,798,516 | 2,353 | 2,328,427 |
| 02/01/2017 | 3.49 | 3.39 | 3.40 | 3,779,542 | 1,469 | 1,099,686 |
| 01/12/2016 | 3.55 | 3.37 | 3.42 | 5,518,387 | 2,032 | 1,597,943 |
| 01/11/2016 | 3.47 | 3.33 | 3.42 | 4,371,850 | 1,828 | 1,284,640 |
| 03/10/2016 | 3.56 | 3.40 | 3.44 | 4,940,847 | 1,765 | 1,426,630 |
| 01/09/2016 | 3.63 | 3.40 | 3.52 | 4,916,989 | 1,697 | 1,389,017 |
| 01/08/2016 | 3.65 | 3.35 | 3.41 | 10,032,200 | 3,150 | 2,836,029 |
| 03/07/2016 | 3.45 | 3.25 | 3.35 | 2,286,244 | 1,339 | 681,681 |
| 01/06/2016 | 4.68 | 3.17 | 3.26 | 4,021,487 | 2,141 | 990,650 |
| 02/05/2016 | 4.76 | 4.47 | 4.57 | 3,322,888 | 1,709 | 714,854 |
| 03/04/2016 | 4.76 | 4.53 | 4.65 | 6,575,210 | 2,435 | 1,425,347 |
| 01/03/2016 | 4.78 | 4.29 | 4.62 | 8,756,749 | 3,093 | 1,920,755 |
| 01/02/2016 | 4.45 | 4.20 | 4.29 | 3,853,565 | 1,802 | 893,938 |