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 |
|---|---|---|---|---|---|---|
| 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 |
| 09/09/2025 | 5.27 | 5.23 | 5.26 | 210,634 | 83 | 40,093 |
| 08/09/2025 | 5.27 | 5.23 | 5.27 | 258,625 | 108 | 49,262 |
| 07/09/2025 | 5.29 | 5.24 | 5.27 | 198,479 | 100 | 37,789 |
| 03/09/2025 | 5.30 | 5.22 | 5.28 | 453,929 | 161 | 86,153 |
| 02/09/2025 | 5.25 | 5.21 | 5.23 | 113,787 | 60 | 21,790 |
| 01/09/2025 | 5.25 | 5.22 | 5.24 | 163,624 | 82 | 31,271 |
| 31/08/2025 | 5.24 | 5.19 | 5.24 | 330,835 | 102 | 63,493 |
| 28/08/2025 | 5.23 | 5.19 | 5.19 | 102,290 | 65 | 19,633 |
| 27/08/2025 | 5.23 | 5.19 | 5.23 | 240,216 | 134 | 46,162 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 20/02/2022 | 3.60 | 3.47 | 3.54 | 1,447,749 | 626 | 407,634 |
| 13/02/2022 | 3.66 | 3.59 | 3.60 | 1,582,857 | 545 | 436,578 |
| 06/02/2022 | 3.63 | 3.59 | 3.62 | 898,309 | 360 | 249,321 |
| 30/01/2022 | 3.64 | 3.55 | 3.64 | 1,371,361 | 591 | 382,290 |
| 23/01/2022 | 3.63 | 3.59 | 3.62 | 1,032,382 | 358 | 286,406 |
| 16/01/2022 | 3.65 | 3.56 | 3.64 | 2,569,402 | 881 | 710,651 |
| 09/01/2022 | 3.64 | 3.49 | 3.64 | 4,326,393 | 1,365 | 1,212,330 |
| 02/01/2022 | 3.53 | 3.41 | 3.51 | 1,469,022 | 627 | 422,281 |
| 26/12/2021 | 3.43 | 3.36 | 3.43 | 1,940,206 | 566 | 573,420 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/02/2008 | 10.09 | 7.61 | 10.09 | 83,899,880 | 8,158 | 9,213,024 |
| 02/01/2008 | 9.92 | 7.58 | 8.27 | 111,543,411 | 11,706 | 12,289,238 |
| 02/12/2007 | 8.70 | 5.75 | 7.41 | 64,670,834 | 9,874 | 8,709,418 |
| 01/11/2007 | 5.94 | 5.61 | 5.78 | 6,589,052 | 1,833 | 1,137,760 |
| 01/10/2007 | 5.80 | 4.86 | 5.70 | 7,268,030 | 2,216 | 1,304,062 |
| 02/09/2007 | 5.15 | 4.83 | 4.89 | 1,193,666 | 677 | 241,379 |
| 01/08/2007 | 5.50 | 5.09 | 5.09 | 1,375,896 | 665 | 260,663 |
| 01/07/2007 | 5.75 | 5.47 | 5.49 | 1,655,787 | 698 | 297,822 |
| 03/06/2007 | 5.98 | 5.20 | 5.61 | 7,133,695 | 1,802 | 1,249,537 |
| 01/05/2007 | 5.56 | 5.14 | 5.41 | 1,821,236 | 826 | 338,210 |
| 01/04/2007 | 5.75 | 5.32 | 5.68 | 2,714,132 | 1,169 | 490,386 |
| 01/03/2007 | 5.86 | 5.30 | 5.45 | 5,320,352 | 1,517 | 951,872 |
| 01/02/2007 | 6.25 | 5.31 | 5.82 | 18,233,998 | 3,937 | 3,134,964 |
| 07/01/2007 | 5.65 | 4.86 | 5.39 | 6,477,822 | 1,800 | 1,216,594 |
| 03/12/2006 | 5.00 | 4.59 | 5.00 | 1,950,132 | 1,041 | 402,013 |
| 01/11/2006 | 5.10 | 4.61 | 4.83 | 2,596,023 | 1,062 | 532,014 |
| 01/10/2006 | 5.10 | 4.86 | 5.05 | 2,007,672 | 686 | 401,182 |
| 03/09/2006 | 5.55 | 4.80 | 4.93 | 6,449,808 | 1,391 | 1,242,269 |
| 01/08/2006 | 6.23 | 4.53 | 5.41 | 29,962,849 | 4,300 | 5,348,864 |
| 02/07/2006 | 4.75 | 4.00 | 4.69 | 3,562,391 | 1,460 | 814,941 |