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 |
|---|---|---|---|---|---|---|
| 14/08/2023 | 5.10 | 5.06 | 5.10 | 226,592 | 129 | 44,581 |
| 13/08/2023 | 5.17 | 5.06 | 5.15 | 361,662 | 157 | 70,754 |
| 10/08/2023 | 5.17 | 5.15 | 5.17 | 78,478 | 76 | 15,215 |
| 09/08/2023 | 5.17 | 5.15 | 5.16 | 113,253 | 78 | 21,949 |
| 08/08/2023 | 5.18 | 5.13 | 5.17 | 239,986 | 110 | 46,474 |
| 07/08/2023 | 5.16 | 5.01 | 5.16 | 417,499 | 184 | 82,052 |
| 06/08/2023 | 5.17 | 5.03 | 5.08 | 606,122 | 358 | 119,162 |
| 03/08/2023 | 5.16 | 5.10 | 5.12 | 267,182 | 148 | 52,040 |
| 02/08/2023 | 5.20 | 5.12 | 5.15 | 288,482 | 163 | 55,854 |
| 01/08/2023 | 5.22 | 5.16 | 5.18 | 690,172 | 264 | 132,608 |
| 31/07/2023 | 5.20 | 5.10 | 5.18 | 386,982 | 199 | 75,038 |
| 30/07/2023 | 5.17 | 5.00 | 5.17 | 926,895 | 423 | 182,641 |
| 27/07/2023 | 5.26 | 5.13 | 5.17 | 2,363,927 | 716 | 455,988 |
| 26/07/2023 | 5.36 | 5.22 | 5.34 | 518,305 | 249 | 97,906 |
| 25/07/2023 | 5.36 | 5.20 | 5.28 | 1,862,113 | 491 | 353,277 |
| 24/07/2023 | 5.45 | 5.35 | 5.36 | 1,100,819 | 473 | 203,676 |
| 23/07/2023 | 5.53 | 5.45 | 5.49 | 925,378 | 255 | 168,848 |
| 20/07/2023 | 5.58 | 5.49 | 5.55 | 1,331,695 | 459 | 240,927 |
| 18/07/2023 | 5.62 | 5.59 | 5.60 | 517,796 | 209 | 92,311 |
| 17/07/2023 | 5.67 | 5.58 | 5.62 | 1,029,296 | 261 | 183,227 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 19/04/2015 | 5.98 | 5.40 | 5.94 | 4,471,458 | 1,385 | 780,305 |
| 12/04/2015 | 5.38 | 5.17 | 5.35 | 1,127,305 | 575 | 213,170 |
| 05/04/2015 | 5.34 | 5.14 | 5.20 | 936,697 | 459 | 178,468 |
| 29/03/2015 | 5.45 | 5.06 | 5.30 | 3,464,968 | 1,271 | 655,020 |
| 22/03/2015 | 5.22 | 5.00 | 5.09 | 1,875,717 | 754 | 368,805 |
| 15/03/2015 | 5.14 | 4.99 | 5.10 | 1,336,846 | 530 | 265,738 |
| 08/03/2015 | 5.10 | 5.00 | 5.05 | 730,761 | 387 | 145,549 |
| 01/03/2015 | 5.19 | 4.81 | 5.06 | 1,984,422 | 1,027 | 393,919 |
| 22/02/2015 | 5.08 | 4.67 | 4.94 | 1,463,112 | 703 | 297,424 |
| 15/02/2015 | 4.83 | 4.68 | 4.73 | 626,130 | 361 | 132,389 |
| 08/02/2015 | 5.30 | 4.64 | 4.79 | 3,958,330 | 1,460 | 794,826 |