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 |
|---|---|---|---|---|---|---|
| 24/07/2025 | 5.11 | 5.07 | 5.09 | 335,965 | 118 | 65,964 |
| 23/07/2025 | 5.12 | 5.03 | 5.09 | 563,779 | 140 | 110,968 |
| 22/07/2025 | 5.06 | 5.01 | 5.03 | 209,383 | 68 | 41,661 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/01/2023 | 6.46 | 6.26 | 6.44 | 4,733,267 | 1,454 | 744,366 |
| 22/01/2023 | 6.52 | 6.33 | 6.33 | 5,562,388 | 1,727 | 867,552 |
| 15/01/2023 | 6.55 | 5.91 | 6.47 | 12,249,744 | 3,285 | 1,947,232 |
| 08/01/2023 | 6.26 | 5.75 | 5.96 | 6,585,850 | 2,531 | 1,088,988 |
| 02/01/2023 | 5.89 | 5.39 | 5.77 | 3,173,849 | 1,425 | 557,175 |
| 26/12/2022 | 5.41 | 5.30 | 5.35 | 1,495,578 | 797 | 280,235 |
| 18/12/2022 | 5.47 | 5.30 | 5.35 | 1,566,900 | 842 | 292,027 |
| 11/12/2022 | 5.65 | 5.47 | 5.48 | 1,381,714 | 904 | 248,867 |
| 04/12/2022 | 5.72 | 5.60 | 5.64 | 1,406,269 | 764 | 248,630 |
| 27/11/2022 | 5.72 | 5.37 | 5.65 | 4,236,578 | 1,595 | 758,213 |
| 20/11/2022 | 5.46 | 5.29 | 5.35 | 1,406,345 | 929 | 261,490 |
| 13/11/2022 | 5.61 | 5.28 | 5.49 | 1,531,669 | 973 | 281,843 |
| 06/11/2022 | 5.67 | 4.99 | 5.46 | 3,628,355 | 1,720 | 673,787 |
| 30/10/2022 | 5.81 | 5.21 | 5.25 | 3,376,557 | 1,667 | 623,584 |
| 23/10/2022 | 5.86 | 5.46 | 5.66 | 2,699,793 | 1,295 | 474,552 |
| 16/10/2022 | 6.05 | 5.75 | 5.77 | 3,291,880 | 1,389 | 562,736 |
| 09/10/2022 | 6.13 | 5.85 | 5.93 | 4,483,145 | 1,681 | 745,293 |
| 02/10/2022 | 5.90 | 5.56 | 5.83 | 5,687,316 | 1,919 | 989,485 |
| 25/09/2022 | 5.97 | 5.80 | 5.88 | 4,618,461 | 1,336 | 784,126 |
| 18/09/2022 | 6.15 | 5.89 | 6.07 | 5,754,001 | 1,740 | 958,125 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/09/2012 | 5.97 | 5.52 | 5.78 | 7,238,614 | 2,967 | 1,254,074 |
| 01/08/2012 | 5.64 | 5.16 | 5.64 | 3,473,717 | 1,794 | 647,721 |
| 01/07/2012 | 5.70 | 5.17 | 5.24 | 2,559,263 | 1,604 | 470,563 |
| 03/06/2012 | 5.76 | 5.20 | 5.33 | 4,022,892 | 2,266 | 729,954 |
| 01/05/2012 | 5.86 | 5.09 | 5.44 | 5,067,161 | 2,195 | 920,212 |
| 01/04/2012 | 5.89 | 5.42 | 5.64 | 5,830,766 | 2,329 | 1,015,467 |
| 01/03/2012 | 5.82 | 5.20 | 5.43 | 6,594,713 | 2,486 | 1,197,079 |
| 01/02/2012 | 5.91 | 5.15 | 5.27 | 3,746,190 | 1,765 | 664,679 |
| 02/01/2012 | 6.07 | 5.70 | 5.77 | 3,274,535 | 1,619 | 560,635 |
| 01/12/2011 | 6.28 | 5.23 | 5.89 | 18,164,415 | 5,733 | 3,086,516 |
| 01/11/2011 | 5.97 | 4.81 | 5.17 | 15,615,869 | 5,964 | 2,902,894 |
| 02/10/2011 | 5.04 | 3.84 | 4.98 | 4,654,400 | 1,587 | 1,040,233 |
| 04/09/2011 | 4.24 | 3.95 | 3.95 | 2,066,602 | 1,061 | 501,938 |
| 01/08/2011 | 4.37 | 3.80 | 4.00 | 2,448,814 | 1,389 | 616,543 |
| 03/07/2011 | 4.54 | 4.17 | 4.34 | 3,398,128 | 1,607 | 780,330 |
| 01/06/2011 | 5.04 | 4.31 | 4.35 | 3,558,875 | 1,579 | 754,428 |
| 02/05/2011 | 5.75 | 4.73 | 4.74 | 6,939,813 | 2,554 | 1,298,586 |
| 03/04/2011 | 5.57 | 4.72 | 5.40 | 10,222,393 | 3,425 | 1,920,310 |
| 01/03/2011 | 5.43 | 4.50 | 4.72 | 6,244,700 | 2,429 | 1,281,736 |
| 01/02/2011 | 5.65 | 5.21 | 5.42 | 2,944,552 | 1,192 | 542,531 |