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 |
|---|---|---|---|---|---|---|
| 07/10/2025 | 5.73 | 5.69 | 5.72 | 342,621 | 104 | 60,018 |
| 06/10/2025 | 5.71 | 5.67 | 5.71 | 306,031 | 97 | 53,703 |
| 05/10/2025 | 5.71 | 5.65 | 5.69 | 181,764 | 89 | 31,924 |
| 02/10/2025 | 5.74 | 5.65 | 5.70 | 815,319 | 229 | 142,790 |
| 01/10/2025 | 5.69 | 5.59 | 5.63 | 213,450 | 144 | 38,021 |
| 30/09/2025 | 5.70 | 5.62 | 5.62 | 329,686 | 96 | 58,345 |
| 29/09/2025 | 5.70 | 5.64 | 5.66 | 248,565 | 123 | 43,832 |
| 28/09/2025 | 5.70 | 5.60 | 5.70 | 159,101 | 97 | 28,213 |
| 25/09/2025 | 5.67 | 5.62 | 5.62 | 276,515 | 97 | 48,972 |
| 24/09/2025 | 5.74 | 5.59 | 5.65 | 439,216 | 163 | 77,611 |
| 23/09/2025 | 5.67 | 5.46 | 5.65 | 1,268,672 | 348 | 228,887 |
| 22/09/2025 | 5.77 | 5.46 | 5.69 | 2,225,736 | 553 | 394,908 |
| 21/09/2025 | 5.86 | 5.74 | 5.80 | 1,187,937 | 364 | 205,377 |
| 18/09/2025 | 5.87 | 5.74 | 5.82 | 1,471,154 | 404 | 253,960 |
| 17/09/2025 | 5.95 | 5.81 | 5.88 | 3,243,998 | 671 | 551,596 |
| 16/09/2025 | 5.94 | 5.66 | 5.89 | 3,954,336 | 865 | 681,127 |
| 15/09/2025 | 5.72 | 5.46 | 5.65 | 3,056,387 | 706 | 546,859 |
| 14/09/2025 | 5.48 | 5.30 | 5.45 | 2,435,006 | 579 | 451,106 |
| 11/09/2025 | 5.35 | 5.28 | 5.32 | 1,563,361 | 321 | 293,273 |
| 10/09/2025 | 5.28 | 5.23 | 5.27 | 1,342,835 | 185 | 255,863 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 11/09/2022 | 6.21 | 5.93 | 6.05 | 3,072,790 | 1,344 | 506,586 |
| 04/09/2022 | 6.50 | 5.82 | 6.17 | 8,531,560 | 2,434 | 1,390,950 |
| 28/08/2022 | 6.68 | 6.47 | 6.52 | 4,490,975 | 1,255 | 688,143 |
| 21/08/2022 | 6.75 | 6.50 | 6.57 | 6,984,421 | 1,562 | 1,055,641 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/01/2011 | 5.89 | 5.22 | 5.49 | 11,231,715 | 3,557 | 1,995,920 |
| 01/12/2010 | 5.50 | 5.11 | 5.24 | 3,216,463 | 1,283 | 606,913 |
| 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 |