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 |
|---|---|---|---|---|---|---|
| 21/07/2025 | 5.05 | 5.00 | 5.03 | 687,313 | 193 | 137,267 |
| 20/07/2025 | 5.05 | 5.00 | 5.05 | 188,471 | 88 | 37,460 |
| 17/07/2025 | 5.03 | 4.97 | 5.03 | 551,108 | 202 | 110,373 |
| 16/07/2025 | 5.10 | 5.00 | 5.00 | 969,508 | 298 | 192,259 |
| 15/07/2025 | 5.13 | 5.09 | 5.09 | 441,734 | 164 | 86,553 |
| 14/07/2025 | 5.16 | 5.11 | 5.13 | 205,694 | 135 | 40,075 |
| 13/07/2025 | 5.18 | 5.15 | 5.16 | 174,422 | 68 | 33,751 |
| 10/07/2025 | 5.17 | 5.15 | 5.17 | 150,729 | 71 | 29,230 |
| 09/07/2025 | 5.18 | 5.14 | 5.16 | 464,809 | 142 | 89,938 |
| 08/07/2025 | 5.19 | 5.15 | 5.18 | 347,974 | 99 | 67,235 |
| 07/07/2025 | 5.21 | 5.17 | 5.19 | 532,768 | 143 | 102,643 |
| 06/07/2025 | 5.25 | 5.17 | 5.19 | 619,098 | 193 | 118,927 |
| 03/07/2025 | 5.19 | 5.09 | 5.17 | 991,598 | 249 | 192,254 |
| 02/07/2025 | 5.13 | 5.07 | 5.12 | 1,096,558 | 227 | 214,955 |
| 01/07/2025 | 5.12 | 5.05 | 5.07 | 383,214 | 140 | 75,448 |
| 30/06/2025 | 5.12 | 5.03 | 5.12 | 1,769,061 | 297 | 347,779 |
| 29/06/2025 | 5.06 | 4.99 | 5.01 | 1,203,396 | 301 | 239,155 |
| 25/06/2025 | 4.99 | 4.91 | 4.99 | 748,540 | 192 | 151,127 |
| 24/06/2025 | 4.93 | 4.89 | 4.91 | 405,142 | 146 | 82,558 |
| 23/06/2025 | 4.88 | 4.83 | 4.87 | 410,991 | 104 | 84,581 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/09/2023 | 5.10 | 5.01 | 5.05 | 494,505 | 421 | 97,896 |
| 03/09/2023 | 5.18 | 5.00 | 5.09 | 1,667,608 | 807 | 328,288 |
| 27/08/2023 | 5.07 | 4.83 | 5.07 | 3,877,960 | 1,163 | 790,276 |
| 20/08/2023 | 5.05 | 4.75 | 4.85 | 3,033,035 | 1,265 | 619,991 |
| 13/08/2023 | 5.17 | 5.03 | 5.05 | 1,339,636 | 645 | 263,486 |
| 06/08/2023 | 5.18 | 5.01 | 5.17 | 1,455,338 | 806 | 284,852 |
| 30/07/2023 | 5.22 | 5.00 | 5.12 | 2,559,713 | 1,197 | 498,181 |
| 23/07/2023 | 5.53 | 5.13 | 5.17 | 6,770,542 | 2,184 | 1,279,695 |
| 16/07/2023 | 5.70 | 5.49 | 5.55 | 3,376,629 | 1,133 | 604,221 |
| 09/07/2023 | 5.76 | 5.62 | 5.72 | 3,455,088 | 1,093 | 606,508 |
| 02/07/2023 | 5.68 | 5.46 | 5.68 | 3,286,878 | 1,029 | 588,109 |
| 25/06/2023 | 5.48 | 5.42 | 5.45 | 767,131 | 327 | 140,616 |
| 18/06/2023 | 5.56 | 5.41 | 5.48 | 1,168,797 | 544 | 213,222 |
| 11/06/2023 | 5.63 | 5.40 | 5.45 | 1,321,634 | 636 | 239,760 |
| 04/06/2023 | 5.58 | 5.40 | 5.58 | 1,446,078 | 656 | 264,023 |
| 28/05/2023 | 5.57 | 5.38 | 5.42 | 1,574,624 | 763 | 289,289 |
| 21/05/2023 | 5.65 | 5.48 | 5.52 | 1,235,510 | 684 | 223,590 |
| 14/05/2023 | 5.81 | 5.60 | 5.65 | 2,315,313 | 703 | 406,187 |
| 07/05/2023 | 5.79 | 5.48 | 5.67 | 2,605,845 | 837 | 463,028 |
| 01/05/2023 | 5.96 | 5.55 | 5.65 | 2,351,530 | 925 | 413,267 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2015 | 4.04 | 3.77 | 3.87 | 3,068,723 | 1,501 | 787,056 |
| 01/10/2015 | 4.37 | 3.85 | 3.98 | 5,143,576 | 2,363 | 1,247,737 |
| 01/09/2015 | 4.48 | 4.18 | 4.24 | 5,890,403 | 2,882 | 1,367,543 |
| 02/08/2015 | 4.89 | 4.44 | 4.47 | 8,989,307 | 3,323 | 1,937,986 |
| 01/07/2015 | 6.14 | 4.77 | 4.80 | 8,111,179 | 2,311 | 1,484,927 |
| 01/06/2015 | 6.42 | 5.69 | 5.73 | 8,587,150 | 3,084 | 1,418,002 |
| 03/05/2015 | 6.49 | 5.43 | 6.41 | 17,097,079 | 4,650 | 2,821,221 |
| 01/04/2015 | 5.98 | 5.14 | 5.62 | 11,568,840 | 4,220 | 2,084,511 |
| 01/03/2015 | 5.23 | 4.81 | 5.20 | 6,757,400 | 3,065 | 1,334,835 |
| 01/02/2015 | 5.35 | 4.42 | 4.94 | 13,304,306 | 4,666 | 2,645,638 |
| 04/01/2015 | 4.52 | 4.35 | 4.45 | 1,205,372 | 759 | 272,808 |
| 01/12/2014 | 4.60 | 4.32 | 4.45 | 4,706,646 | 2,088 | 1,063,902 |
| 02/11/2014 | 4.65 | 3.81 | 4.37 | 5,118,300 | 2,991 | 1,215,343 |
| 01/10/2014 | 5.00 | 3.81 | 3.81 | 2,343,543 | 1,297 | 492,874 |
| 01/09/2014 | 5.06 | 4.60 | 4.88 | 3,158,522 | 1,486 | 659,322 |
| 03/08/2014 | 4.75 | 4.43 | 4.71 | 1,929,911 | 1,267 | 420,705 |
| 01/07/2014 | 4.73 | 4.36 | 4.72 | 2,872,126 | 1,404 | 623,550 |
| 01/06/2014 | 4.74 | 3.93 | 4.57 | 8,279,692 | 3,749 | 1,901,447 |
| 04/05/2014 | 3.95 | 3.78 | 3.93 | 1,387,409 | 807 | 358,752 |
| 01/04/2014 | 4.05 | 3.81 | 3.84 | 1,649,577 | 744 | 423,507 |