مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 26/03/2026
السوق الأول
أعلى سعر 6.69
سعر الإغلاق السابق 6.62
عدد العقود المنفذة 273
القطاعالطاقة و المنافع
ادنى سعر 6.61
سعر الإفتتاح 6.62
عدد الأسهم 130,803
Div7.47
التغير عن سعر الإغلاق السابق 0.07
سعر الإغلاق 6.69
معدل السعر 6.64
P/E8.95
حجم التداول 868,853
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/01/2024 | 4.87 | 4.84 | 4.84 | 151,713 | 71 | 31,275 |
| 14/01/2024 | 4.90 | 4.83 | 4.87 | 123,603 | 66 | 25,360 |
| 11/01/2024 | 4.95 | 4.85 | 4.90 | 66,346 | 59 | 13,594 |
| 10/01/2024 | 4.95 | 4.89 | 4.92 | 111,454 | 93 | 22,670 |
| 09/01/2024 | 5.04 | 4.95 | 4.95 | 480,933 | 221 | 96,540 |
| 08/01/2024 | 4.95 | 4.81 | 4.95 | 520,138 | 175 | 106,704 |
| 07/01/2024 | 4.85 | 4.73 | 4.84 | 397,997 | 143 | 83,293 |
| 04/01/2024 | 4.77 | 4.70 | 4.70 | 139,783 | 86 | 29,601 |
| 03/01/2024 | 4.79 | 4.74 | 4.75 | 189,576 | 97 | 39,752 |
| 02/01/2024 | 4.79 | 4.68 | 4.78 | 159,544 | 105 | 33,746 |
| 31/12/2023 | 4.70 | 4.64 | 4.70 | 216,534 | 91 | 46,474 |
| 28/12/2023 | 4.68 | 4.64 | 4.68 | 115,487 | 63 | 24,776 |
| 27/12/2023 | 4.67 | 4.65 | 4.66 | 174,693 | 81 | 37,519 |
| 26/12/2023 | 4.66 | 4.60 | 4.66 | 174,476 | 89 | 37,726 |
| 24/12/2023 | 4.65 | 4.60 | 4.62 | 72,200 | 62 | 15,608 |
| 21/12/2023 | 4.65 | 4.61 | 4.65 | 184,825 | 81 | 39,906 |
| 20/12/2023 | 4.68 | 4.63 | 4.66 | 70,350 | 60 | 15,145 |
| 19/12/2023 | 4.69 | 4.65 | 4.66 | 66,963 | 53 | 14,341 |
| 18/12/2023 | 4.70 | 4.61 | 4.66 | 129,934 | 106 | 27,834 |
| 17/12/2023 | 4.62 | 4.51 | 4.62 | 271,512 | 132 | 59,357 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/09/2015 | 4.44 | 4.22 | 4.23 | 1,629,049 | 822 | 379,125 |
| 30/08/2015 | 4.59 | 4.18 | 4.32 | 2,458,722 | 1,035 | 560,561 |
| 23/08/2015 | 4.83 | 4.45 | 4.53 | 2,062,607 | 784 | 449,166 |
| 16/08/2015 | 4.89 | 4.60 | 4.79 | 2,099,519 | 834 | 445,563 |
| 09/08/2015 | 4.74 | 4.44 | 4.63 | 2,067,235 | 879 | 454,425 |
| 02/08/2015 | 4.88 | 4.72 | 4.73 | 1,819,121 | 540 | 380,409 |
| 26/07/2015 | 5.06 | 4.77 | 4.80 | 2,884,237 | 748 | 587,049 |
| 21/07/2015 | 6.14 | 5.00 | 5.06 | 1,603,761 | 538 | 280,658 |
| 12/07/2015 | 6.00 | 5.82 | 5.95 | 1,597,967 | 481 | 271,354 |
| 05/07/2015 | 6.00 | 5.81 | 5.83 | 1,159,447 | 305 | 196,684 |
| 28/06/2015 | 5.92 | 5.67 | 5.85 | 1,756,452 | 582 | 303,522 |
| 21/06/2015 | 6.09 | 5.81 | 5.85 | 2,328,090 | 483 | 389,834 |
| 14/06/2015 | 6.15 | 5.86 | 6.10 | 1,183,324 | 642 | 195,822 |
| 07/06/2015 | 6.26 | 5.90 | 5.93 | 2,227,751 | 781 | 366,598 |
| 31/05/2015 | 6.49 | 6.15 | 6.21 | 4,874,765 | 1,510 | 768,136 |
| 24/05/2015 | 6.39 | 5.98 | 6.34 | 7,114,797 | 1,729 | 1,151,980 |
| 17/05/2015 | 5.99 | 5.80 | 5.99 | 3,208,526 | 884 | 542,787 |
| 10/05/2015 | 5.89 | 5.70 | 5.82 | 2,080,185 | 623 | 358,396 |
| 03/05/2015 | 5.80 | 5.43 | 5.73 | 1,776,105 | 739 | 311,330 |
| 26/04/2015 | 5.98 | 5.58 | 5.62 | 2,398,066 | 897 | 418,372 |