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 |
|---|---|---|---|---|---|---|
| 16/04/2025 | 5.46 | 5.40 | 5.46 | 1,140,346 | 210 | 210,271 |
| 15/04/2025 | 5.48 | 5.39 | 5.46 | 631,943 | 148 | 116,756 |
| 14/04/2025 | 5.47 | 5.39 | 5.47 | 333,632 | 126 | 61,534 |
| 13/04/2025 | 5.41 | 5.38 | 5.40 | 326,877 | 129 | 60,521 |
| 10/04/2025 | 5.49 | 5.35 | 5.41 | 685,268 | 195 | 126,535 |
| 09/04/2025 | 5.39 | 5.25 | 5.35 | 750,662 | 150 | 141,087 |
| 08/04/2025 | 5.36 | 5.29 | 5.35 | 1,005,819 | 279 | 188,949 |
| 07/04/2025 | 5.28 | 5.10 | 5.28 | 2,450,320 | 495 | 474,932 |
| 06/04/2025 | 5.40 | 5.21 | 5.25 | 994,196 | 300 | 188,004 |
| 03/04/2025 | 5.51 | 5.45 | 5.48 | 301,200 | 146 | 54,873 |
| 27/03/2025 | 5.56 | 5.50 | 5.50 | 456,043 | 128 | 82,478 |
| 26/03/2025 | 5.69 | 5.54 | 5.55 | 979,303 | 325 | 174,420 |
| 25/03/2025 | 5.61 | 5.53 | 5.60 | 455,444 | 149 | 81,582 |
| 24/03/2025 | 5.64 | 5.53 | 5.61 | 1,241,418 | 354 | 222,105 |
| 23/03/2025 | 5.54 | 5.49 | 5.50 | 198,274 | 90 | 35,985 |
| 20/03/2025 | 5.54 | 5.41 | 5.54 | 483,047 | 193 | 88,273 |
| 19/03/2025 | 5.42 | 5.40 | 5.41 | 102,761 | 34 | 19,014 |
| 18/03/2025 | 5.43 | 5.40 | 5.41 | 61,238 | 42 | 11,311 |
| 17/03/2025 | 5.44 | 5.41 | 5.43 | 59,249 | 36 | 10,926 |
| 16/03/2025 | 5.47 | 5.40 | 5.45 | 91,785 | 40 | 16,894 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/07/2022 | 6.53 | 6.09 | 6.41 | 10,063,414 | 2,896 | 1,590,021 |
| 13/07/2022 | 6.40 | 6.08 | 6.19 | 4,990,336 | 1,432 | 804,846 |
| 03/07/2022 | 6.31 | 5.70 | 6.27 | 16,457,800 | 4,099 | 2,723,421 |
| 26/06/2022 | 5.69 | 5.21 | 5.67 | 12,070,557 | 3,316 | 2,201,841 |
| 19/06/2022 | 5.32 | 5.11 | 5.23 | 7,048,145 | 1,941 | 1,353,666 |
| 12/06/2022 | 5.24 | 5.08 | 5.14 | 3,434,291 | 1,574 | 666,429 |
| 05/06/2022 | 5.21 | 4.88 | 5.19 | 10,005,512 | 2,643 | 1,965,608 |
| 29/05/2022 | 5.12 | 4.95 | 4.99 | 4,080,736 | 1,648 | 810,154 |
| 22/05/2022 | 5.15 | 4.75 | 4.98 | 4,581,952 | 1,802 | 921,806 |
| 15/05/2022 | 5.20 | 4.53 | 4.89 | 17,275,745 | 4,343 | 3,578,900 |
| 08/05/2022 | 5.79 | 4.71 | 5.16 | 26,386,832 | 5,429 | 5,010,752 |
| 24/04/2022 | 4.39 | 4.06 | 4.39 | 7,798,133 | 1,740 | 1,837,275 |
| 17/04/2022 | 4.26 | 4.00 | 4.11 | 6,245,591 | 2,350 | 1,511,271 |
| 10/04/2022 | 4.09 | 3.80 | 4.08 | 5,558,133 | 1,874 | 1,413,844 |
| 03/04/2022 | 3.85 | 3.71 | 3.81 | 2,270,071 | 877 | 601,560 |
| 27/03/2022 | 3.84 | 3.65 | 3.72 | 3,768,184 | 1,431 | 1,004,875 |
| 20/03/2022 | 3.75 | 3.62 | 3.65 | 1,291,866 | 624 | 351,485 |
| 13/03/2022 | 3.75 | 3.56 | 3.74 | 4,188,516 | 1,417 | 1,137,436 |
| 06/03/2022 | 3.62 | 3.52 | 3.57 | 1,300,325 | 567 | 362,767 |
| 27/02/2022 | 3.62 | 3.52 | 3.59 | 1,177,811 | 461 | 331,398 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2010 | 5.55 | 5.30 | 5.36 | 2,029,476 | 893 | 377,229 |
| 03/10/2010 | 5.95 | 5.21 | 5.38 | 3,830,714 | 1,943 | 694,648 |
| 01/09/2010 | 5.50 | 5.01 | 5.30 | 1,691,694 | 1,286 | 322,182 |
| 01/08/2010 | 6.00 | 5.32 | 5.40 | 1,900,852 | 1,055 | 343,652 |
| 01/07/2010 | 6.18 | 5.76 | 5.84 | 1,169,372 | 979 | 197,252 |
| 01/06/2010 | 6.45 | 6.01 | 6.17 | 1,408,579 | 996 | 225,862 |
| 02/05/2010 | 7.00 | 6.25 | 6.40 | 4,240,658 | 1,557 | 642,874 |
| 01/04/2010 | 7.30 | 6.75 | 7.00 | 8,026,597 | 2,335 | 1,140,519 |
| 01/03/2010 | 6.84 | 6.39 | 6.84 | 3,736,468 | 1,811 | 565,244 |
| 01/02/2010 | 6.93 | 6.33 | 6.67 | 2,867,971 | 1,506 | 433,632 |
| 03/01/2010 | 7.29 | 6.56 | 6.86 | 12,875,913 | 3,393 | 1,841,405 |
| 01/12/2009 | 7.10 | 6.26 | 6.80 | 9,490,470 | 2,967 | 1,408,067 |
| 01/11/2009 | 7.48 | 7.19 | 7.26 | 3,691,491 | 1,646 | 504,084 |
| 01/10/2009 | 7.72 | 7.20 | 7.40 | 5,512,080 | 2,376 | 740,011 |
| 01/09/2009 | 8.55 | 7.31 | 7.47 | 16,973,323 | 3,853 | 2,115,561 |
| 02/08/2009 | 8.24 | 6.81 | 7.86 | 16,023,613 | 4,668 | 2,065,743 |
| 01/07/2009 | 8.35 | 6.78 | 7.93 | 25,802,017 | 6,732 | 3,324,035 |
| 01/06/2009 | 9.05 | 7.35 | 8.15 | 71,512,379 | 12,723 | 8,528,479 |
| 03/05/2009 | 8.44 | 7.25 | 8.04 | 59,957,270 | 11,349 | 7,504,101 |
| 01/04/2009 | 8.85 | 6.55 | 7.38 | 58,795,433 | 12,114 | 7,558,169 |