مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 01/07/2026
السوق الأول
أعلى سعر 8.77
سعر الإغلاق السابق 8.50
عدد العقود المنفذة 424
القطاعالطاقة و المنافع
ادنى سعر 8.51
سعر الإفتتاح 8.51
عدد الأسهم 142,514
Div5.82
التغير عن سعر الإغلاق السابق 0.09
سعر الإغلاق 8.59
معدل السعر 8.68
P/E8.13
حجم التداول 1,236,767
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/12/2025 | 5.74 | 5.69 | 5.73 | 424,940 | 79 | 74,285 |
| 01/12/2025 | 5.70 | 5.66 | 5.70 | 152,932 | 67 | 26,877 |
| 30/11/2025 | 5.70 | 5.64 | 5.69 | 782,846 | 152 | 138,215 |
| 27/11/2025 | 5.69 | 5.64 | 5.64 | 499,702 | 129 | 88,335 |
| 26/11/2025 | 5.73 | 5.66 | 5.69 | 201,185 | 96 | 35,392 |
| 25/11/2025 | 5.79 | 5.71 | 5.73 | 359,907 | 137 | 62,491 |
| 24/11/2025 | 5.81 | 5.75 | 5.80 | 1,598,220 | 296 | 276,080 |
| 23/11/2025 | 5.80 | 5.57 | 5.72 | 1,385,224 | 348 | 245,415 |
| 20/11/2025 | 5.58 | 5.52 | 5.58 | 519,489 | 151 | 93,720 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/03/2014 | 4.00 | 3.82 | 3.85 | 2,439,735 | 969 | 628,680 |
| 02/02/2014 | 5.09 | 3.98 | 3.99 | 4,153,540 | 1,761 | 885,460 |
| 02/01/2014 | 5.11 | 4.80 | 4.90 | 2,220,060 | 965 | 451,075 |
| 01/12/2013 | 5.05 | 4.85 | 4.85 | 1,193,676 | 612 | 241,519 |
| 03/11/2013 | 5.09 | 4.93 | 4.96 | 1,140,098 | 579 | 228,047 |
| 01/10/2013 | 5.15 | 4.94 | 5.00 | 1,630,718 | 815 | 323,160 |
| 01/09/2013 | 5.07 | 4.61 | 4.94 | 1,977,143 | 930 | 403,878 |
| 01/08/2013 | 5.20 | 4.65 | 4.83 | 1,594,164 | 717 | 316,677 |
| 01/07/2013 | 5.40 | 4.83 | 5.08 | 5,571,251 | 1,839 | 1,106,899 |
| 02/06/2013 | 6.10 | 4.77 | 4.93 | 5,965,663 | 2,030 | 1,119,780 |
| 01/05/2013 | 6.12 | 5.75 | 5.96 | 2,834,297 | 910 | 474,281 |
| 01/04/2013 | 6.23 | 5.69 | 5.75 | 3,065,916 | 835 | 511,968 |
| 03/03/2013 | 6.23 | 5.85 | 6.00 | 2,218,277 | 905 | 370,002 |
| 03/02/2013 | 5.97 | 5.73 | 5.93 | 1,784,454 | 701 | 302,623 |