مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 13/08/2026
السوق الأول
أعلى سعر 8.49
سعر الإغلاق السابق 8.46
عدد العقود المنفذة 230
القطاعالطاقة و المنافع
ادنى سعر 8.40
سعر الإفتتاح 8.46
عدد الأسهم 87,356
Div5.90
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 8.48
معدل السعر 8.45
P/E8.11
حجم التداول 737,908
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/10/2025 | 5.84 | 5.68 | 5.68 | 1,194,493 | 359 | 207,705 |
| 21/10/2025 | 5.89 | 5.78 | 5.82 | 542,316 | 182 | 93,295 |
| 20/10/2025 | 5.91 | 5.84 | 5.89 | 1,010,889 | 251 | 171,994 |
| 19/10/2025 | 5.87 | 5.80 | 5.86 | 1,932,885 | 333 | 331,351 |
| 16/10/2025 | 5.84 | 5.79 | 5.81 | 501,483 | 137 | 86,300 |
| 15/10/2025 | 5.84 | 5.77 | 5.77 | 684,911 | 156 | 118,093 |
| 14/10/2025 | 5.85 | 5.77 | 5.79 | 730,072 | 213 | 126,064 |
| 13/10/2025 | 5.85 | 5.79 | 5.84 | 954,634 | 191 | 164,035 |
| 12/10/2025 | 5.79 | 5.73 | 5.77 | 214,505 | 90 | 37,320 |
| 09/10/2025 | 5.79 | 5.72 | 5.78 | 550,937 | 163 | 95,611 |
| 08/10/2025 | 5.73 | 5.69 | 5.73 | 265,700 | 107 | 46,521 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 14/08/2022 | 6.88 | 6.49 | 6.68 | 7,074,171 | 1,919 | 1,060,835 |
| 07/08/2022 | 6.99 | 6.30 | 6.85 | 13,809,862 | 3,353 | 2,067,296 |
| 31/07/2022 | 7.18 | 6.60 | 6.79 | 18,519,054 | 4,450 | 2,668,527 |
| 24/07/2022 | 6.93 | 6.49 | 6.89 | 17,358,093 | 4,353 | 2,588,966 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/03/2009 | 7.38 | 4.80 | 7.29 | 44,549,178 | 11,921 | 7,362,256 |
| 01/02/2009 | 6.92 | 5.17 | 5.35 | 13,771,584 | 4,807 | 2,325,381 |
| 04/01/2009 | 7.36 | 6.60 | 6.79 | 18,866,100 | 4,929 | 2,688,255 |
| 01/12/2008 | 8.53 | 6.65 | 6.86 | 32,861,136 | 6,900 | 4,292,652 |
| 02/11/2008 | 9.54 | 6.10 | 7.14 | 34,904,363 | 5,942 | 4,460,876 |
| 05/10/2008 | 11.25 | 6.32 | 7.09 | 28,168,814 | 5,160 | 3,414,390 |
| 01/09/2008 | 13.55 | 9.45 | 11.55 | 74,590,666 | 10,209 | 6,588,773 |
| 03/08/2008 | 14.59 | 11.60 | 13.28 | 93,050,226 | 11,228 | 7,053,497 |
| 01/07/2008 | 18.99 | 13.03 | 13.55 | 200,756,069 | 20,322 | 13,173,798 |
| 01/06/2008 | 23.60 | 15.67 | 17.87 | 430,984,741 | 25,967 | 22,355,163 |
| 04/05/2008 | 17.94 | 14.12 | 16.70 | 369,034,838 | 26,820 | 22,266,209 |
| 01/04/2008 | 15.25 | 13.02 | 14.08 | 218,156,947 | 20,067 | 15,165,356 |
| 02/03/2008 | 15.91 | 10.38 | 13.69 | 395,593,324 | 28,177 | 30,473,277 |