مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 5.84
سعر الإغلاق السابق 5.82
عدد العقود المنفذة 359
القطاعالطاقة و المنافع
ادنى سعر 5.68
سعر الإفتتاح 5.80
عدد الأسهم 207,705
Div8.80
التغير عن سعر الإغلاق السابق -0.14
سعر الإغلاق 5.68
معدل السعر 5.75
P/E8.79
حجم التداول 1,194,493
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/11/2024 | 4.89 | 4.84 | 4.88 | 89,975 | 63 | 18,522 |
| 26/11/2024 | 4.85 | 4.80 | 4.85 | 54,252 | 39 | 11,261 |
| 25/11/2024 | 4.83 | 4.80 | 4.83 | 248,628 | 109 | 51,697 |
| 24/11/2024 | 4.83 | 4.81 | 4.82 | 70,736 | 55 | 14,692 |
| 21/11/2024 | 4.83 | 4.80 | 4.80 | 170,323 | 91 | 35,411 |
| 20/11/2024 | 4.85 | 4.79 | 4.79 | 240,951 | 145 | 50,127 |
| 19/11/2024 | 4.87 | 4.80 | 4.84 | 349,736 | 207 | 72,602 |
| 18/11/2024 | 4.88 | 4.84 | 4.86 | 111,860 | 70 | 23,055 |
| 17/11/2024 | 4.90 | 4.85 | 4.85 | 108,564 | 53 | 22,215 |
| 14/11/2024 | 4.90 | 4.86 | 4.90 | 53,228 | 44 | 10,887 |
| 13/11/2024 | 4.90 | 4.86 | 4.90 | 86,564 | 54 | 17,707 |
| 12/11/2024 | 4.91 | 4.88 | 4.90 | 102,189 | 80 | 20,870 |
| 11/11/2024 | 4.90 | 4.85 | 4.90 | 266,891 | 94 | 54,710 |
| 10/11/2024 | 4.84 | 4.81 | 4.84 | 718,346 | 139 | 149,028 |
| 07/11/2024 | 4.85 | 4.81 | 4.83 | 244,639 | 173 | 50,641 |
| 06/11/2024 | 4.87 | 4.84 | 4.85 | 70,128 | 64 | 14,450 |
| 05/11/2024 | 4.88 | 4.85 | 4.87 | 128,290 | 75 | 26,397 |
| 04/11/2024 | 4.88 | 4.86 | 4.86 | 85,338 | 56 | 17,540 |
| 03/11/2024 | 4.90 | 4.86 | 4.86 | 313,673 | 80 | 64,371 |
| 31/10/2024 | 4.91 | 4.88 | 4.91 | 80,350 | 43 | 16,420 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/10/2021 | 3.41 | 3.33 | 3.39 | 1,435,298 | 726 | 424,590 |
| 26/09/2021 | 3.39 | 3.31 | 3.34 | 1,233,269 | 592 | 369,587 |
| 19/09/2021 | 3.37 | 3.29 | 3.35 | 1,021,856 | 610 | 307,273 |
| 12/09/2021 | 3.40 | 3.34 | 3.37 | 762,278 | 436 | 227,101 |
| 05/09/2021 | 3.42 | 3.32 | 3.39 | 1,003,164 | 619 | 298,436 |
| 29/08/2021 | 3.49 | 3.36 | 3.39 | 3,237,706 | 1,413 | 951,188 |
| 22/08/2021 | 3.35 | 3.23 | 3.31 | 1,712,375 | 907 | 522,971 |
| 15/08/2021 | 3.45 | 3.25 | 3.29 | 2,740,190 | 1,421 | 819,545 |
| 08/08/2021 | 3.36 | 3.15 | 3.27 | 1,997,616 | 1,133 | 614,805 |
| 01/08/2021 | 3.50 | 3.34 | 3.35 | 2,008,804 | 1,062 | 589,734 |
| 25/07/2021 | 3.82 | 3.43 | 3.45 | 6,862,115 | 2,695 | 1,905,994 |
| 18/07/2021 | 3.77 | 3.71 | 3.77 | 1,723,111 | 552 | 459,340 |
| 11/07/2021 | 3.71 | 3.52 | 3.70 | 2,925,290 | 1,506 | 805,010 |
| 04/07/2021 | 3.75 | 3.55 | 3.62 | 4,154,226 | 1,934 | 1,144,017 |
| 27/06/2021 | 3.63 | 3.41 | 3.57 | 2,632,856 | 1,491 | 750,520 |
| 20/06/2021 | 3.84 | 3.47 | 3.48 | 7,054,705 | 2,720 | 1,932,223 |
| 13/06/2021 | 3.94 | 3.47 | 3.74 | 14,804,840 | 4,397 | 3,996,519 |
| 06/06/2021 | 3.59 | 3.44 | 3.48 | 6,603,031 | 2,349 | 1,883,083 |
| 30/05/2021 | 3.65 | 3.36 | 3.43 | 9,327,906 | 3,228 | 2,681,326 |
| 23/05/2021 | 3.55 | 3.14 | 3.55 | 9,137,425 | 2,385 | 2,719,761 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/06/2006 | 5.11 | 4.33 | 4.54 | 3,345,866 | 972 | 693,365 |
| 01/05/2006 | 5.45 | 5.01 | 5.08 | 8,355,982 | 1,349 | 1,584,831 |
| 02/04/2006 | 5.46 | 4.90 | 5.30 | 4,346,140 | 1,287 | 841,458 |
| 01/03/2006 | 5.39 | 4.42 | 4.90 | 2,647,392 | 1,208 | 532,335 |
| 01/02/2006 | 5.76 | 4.95 | 5.26 | 2,682,981 | 991 | 499,873 |
| 02/01/2006 | 5.84 | 5.26 | 5.50 | 2,095,694 | 932 | 374,808 |