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 |
|---|---|---|---|---|---|---|
| 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 |
| 11/11/2025 | 5.60 | 5.54 | 5.56 | 317,711 | 116 | 57,030 |
| 10/11/2025 | 5.57 | 5.52 | 5.57 | 411,713 | 119 | 74,219 |
| 09/11/2025 | 5.53 | 5.49 | 5.51 | 272,640 | 90 | 49,462 |
| 06/11/2025 | 5.52 | 5.47 | 5.52 | 265,443 | 89 | 48,321 |
| 05/11/2025 | 5.55 | 5.47 | 5.50 | 315,927 | 96 | 57,590 |
| 04/11/2025 | 5.54 | 5.47 | 5.53 | 421,285 | 127 | 76,470 |
| 03/11/2025 | 5.48 | 5.44 | 5.48 | 162,350 | 100 | 29,731 |
| 02/11/2025 | 5.50 | 5.45 | 5.47 | 524,369 | 170 | 95,804 |
| 30/10/2025 | 5.47 | 5.43 | 5.47 | 139,071 | 99 | 25,488 |
| 29/10/2025 | 5.49 | 5.44 | 5.45 | 194,396 | 94 | 35,599 |
| 28/10/2025 | 5.48 | 5.38 | 5.47 | 1,111,104 | 403 | 204,869 |
| 27/10/2025 | 5.57 | 5.50 | 5.51 | 1,344,637 | 404 | 243,040 |
| 26/10/2025 | 5.58 | 5.49 | 5.52 | 1,186,843 | 382 | 215,167 |
| 23/10/2025 | 5.65 | 5.50 | 5.62 | 1,953,106 | 562 | 352,062 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 05/11/2023 | 4.83 | 4.74 | 4.81 | 415,120 | 278 | 86,866 |
| 29/10/2023 | 4.90 | 4.76 | 4.80 | 903,571 | 432 | 187,601 |
| 22/10/2023 | 4.85 | 4.76 | 4.84 | 772,689 | 490 | 161,088 |
| 15/10/2023 | 4.89 | 4.80 | 4.82 | 587,057 | 448 | 121,497 |
| 08/10/2023 | 5.01 | 4.78 | 4.90 | 1,437,165 | 832 | 293,727 |
| 01/10/2023 | 5.07 | 4.91 | 5.00 | 874,831 | 568 | 175,263 |
| 24/09/2023 | 5.00 | 4.90 | 4.91 | 1,370,130 | 604 | 276,850 |
| 17/09/2023 | 5.07 | 5.00 | 5.02 | 575,956 | 403 | 114,603 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/01/2016 | 4.42 | 4.17 | 4.38 | 4,808,272 | 2,157 | 1,111,383 |
| 01/12/2015 | 4.49 | 3.84 | 4.25 | 4,409,913 | 2,407 | 1,040,348 |
| 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 |