مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 19/07/2026
السوق الأول
أعلى سعر 9.00
سعر الإغلاق السابق 9.08
عدد العقود المنفذة 1108
القطاعالطاقة و المنافع
ادنى سعر 8.60
سعر الإفتتاح 8.91
عدد الأسهم 486,439
Div5.78
التغير عن سعر الإغلاق السابق -0.43
سعر الإغلاق 8.65
معدل السعر 8.84
P/E8.19
حجم التداول 4,297,473
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/02/2008 | 10.09 | 7.61 | 10.09 | 83,899,880 | 8,158 | 9,213,024 |